拓新药业
SZ301089 Forward-adjusted GEM
24.50
+0.32
(+1.32%)
Open
24.15
High
24.85
Low
24.15
Prev close
24.18
Amplitude
2.89%
Volume
195.1万
Trading days
1193
Data range
2021-10-27 ~ 2026-09-30
MA5
24.25
MA10
23.49
MA20
23.04
MA60
23.38
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.15 | 24.85 | 24.15 | 24.50 | 195万 |
| 2 | 2026-09-29 | 24.39 | 24.66 | 24.00 | 24.18 | 183万 |
| 3 | 2026-09-28 | 24.02 | 24.48 | 23.67 | 24.42 | 281万 |
| 4 | 2026-09-24 | 24.37 | 24.68 | 23.92 | 23.96 | 260万 |
| 5 | 2026-09-23 | 24.15 | 24.58 | 24.00 | 24.17 | 249万 |
| 6 | 2026-09-22 | 23.86 | 24.58 | 23.43 | 24.16 | 400万 |
| 7 | 2026-09-21 | 22.38 | 23.98 | 22.38 | 23.84 | 397万 |
| 8 | 2026-09-18 | 22.02 | 23.12 | 22.00 | 22.37 | 304万 |
| 9 | 2026-09-17 | 21.34 | 22.20 | 21.26 | 22.01 | 202万 |
| 10 | 2026-09-16 | 21.26 | 21.48 | 21.00 | 21.34 | 115万 |
| 11 | 2026-09-15 | 21.97 | 22.06 | 21.25 | 21.27 | 133万 |
| 12 | 2026-09-14 | 21.66 | 22.09 | 21.46 | 21.89 | 149万 |
52W
Data range
19.33
30.4%
36.34
High/low over the last 250 trading days, and where the price sits.
← Stocks