拓新药业(301089)股票信息
| 股票代码 | 301089 |
| 股票名称 | 拓新药业 |
| 最新价/元 | 33.89 |
| 涨跌额/元 | -5.62 |
| 涨跌幅/% | -14.22 |
| 买入/元 | 33.88 |
| 卖出/元 | 33.89 |
| 昨收/元 | 39.51 |
| 今开/元 | 37.49 |
| 最高/元 | 38.49 |
| 最低/元 | 33.89 |
| 成交量/手 | 81739.91 |
| 成交额/万 | 29590.12 |
| 股净值/元 | 17.56 |
| 市净率 | 2.73 |
| 总市值/万 | 428859.31 |
| 流通值/万 | 267970.62 |
| 换手率/% | 10.34 |
| 入市日期 | 2021-10-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
拓新药业(301089)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 37.49 | 33.89 | -5.62 | -14.22 | 81739.91 | 29590.12 | 10.34 |
| 2024-10-08 | 41.00 | 39.51 | 4.62 | 13.24 | 102957.95 | 39820.34 | 13.02 |
| 2024-09-30 | 32.25 | 34.89 | 4.32 | 14.13 | 94683.61 | 31598.50 | 11.97 |
| 2024-09-27 | 29.00 | 30.57 | 2.07 | 7.26 | 54877.41 | 16462.78 | 6.94 |
| 2024-09-26 | 27.57 | 28.50 | 0.85 | 3.07 | 35640.04 | 9939.03 | 4.51 |
| 2024-09-25 | 27.20 | 27.65 | 0.67 | 2.48 | 39475.20 | 10934.76 | 4.99 |
| 2024-09-24 | 26.42 | 26.98 | 0.69 | 2.63 | 27323.25 | 7291.90 | 3.46 |
| 2024-09-23 | 26.50 | 26.29 | -0.02 | -0.08 | 14600.53 | 3860.37 | 1.85 |
| 2024-09-20 | 26.96 | 26.31 | -0.51 | -1.90 | 16474.04 | 4338.94 | 2.08 |
| 2024-09-19 | 26.50 | 26.82 | 0.60 | 2.29 | 19086.04 | 5095.17 | 2.41 |
| 2024-09-18 | 26.98 | 26.22 | -0.78 | -2.89 | 15341.39 | 4028.94 | 1.94 |
| 2024-09-13 | 27.70 | 27.00 | -0.81 | -2.91 | 16844.04 | 4598.57 | 2.13 |
| 2024-09-12 | 28.00 | 27.81 | -0.19 | -0.68 | 12697.04 | 3570.41 | 1.61 |
| 2024-09-11 | 27.97 | 28.00 | -0.12 | -0.43 | 11508.63 | 3225.02 | 1.46 |
| 2024-09-10 | 28.24 | 28.12 | -0.02 | -0.07 | 18009.84 | 5024.69 | 2.28 |
| 2024-09-09 | 28.03 | 28.14 | 0.18 | 0.64 | 17775.44 | 5020.53 | 2.25 |
| 2024-09-06 | 28.83 | 27.96 | -1.12 | -3.85 | 22504.00 | 6388.53 | 2.85 |
| 2024-09-05 | 28.82 | 29.08 | 0.26 | 0.90 | 15773.27 | 4594.72 | 1.99 |
| 2024-09-04 | 28.91 | 28.82 | -0.22 | -0.76 | 15529.00 | 4513.03 | 1.96 |
| 2024-09-03 | 28.85 | 29.04 | -0.08 | -0.28 | 20294.33 | 5917.23 | 2.57 |
| 2024-09-02 | 29.43 | 29.12 | -0.35 | -1.19 | 23711.61 | 7017.20 | 3.00 |
| 2024-08-30 | 28.81 | 29.47 | 0.47 | 1.62 | 23349.10 | 6878.09 | 2.95 |
| 2024-08-29 | 28.28 | 29.00 | 0.32 | 1.12 | 19413.83 | 5582.00 | 2.46 |
| 2024-08-28 | 29.05 | 28.68 | -0.74 | -2.52 | 24234.49 | 6956.55 | 3.06 |
| 2024-08-27 | 28.75 | 29.42 | 0.87 | 3.05 | 43972.96 | 13144.78 | 5.56 |
| 2024-08-26 | 28.00 | 28.55 | 0.12 | 0.42 | 23044.00 | 6531.74 | 2.91 |
| 2024-08-23 | 29.21 | 28.43 | -0.68 | -2.34 | 28753.60 | 8298.36 | 3.64 |
| 2024-08-22 | 30.43 | 29.11 | -1.43 | -4.68 | 38895.61 | 11549.39 | 4.92 |
| 2024-08-21 | 32.60 | 30.54 | -2.07 | -6.35 | 58652.61 | 18258.58 | 7.42 |
| 2024-08-20 | 33.20 | 32.61 | -1.19 | -3.52 | 47664.46 | 15850.24 | 6.03 |
| 2024-08-19 | 34.52 | 33.80 | -1.21 | -3.46 | 68124.45 | 23366.14 | 8.62 |
| 2024-08-16 | 32.85 | 35.01 | 1.47 | 4.38 | 103248.07 | 35106.05 | 13.06 |
| 2024-08-15 | 34.41 | 33.54 | 0.14 | 0.42 | 60467.57 | 20683.00 | 7.65 |
| 2024-08-14 | 33.17 | 33.40 | -0.19 | -0.57 | 55150.89 | 18584.98 | 6.97 |
| 2024-08-13 | 33.49 | 33.59 | -0.56 | -1.64 | 65326.07 | 21773.03 | 8.26 |
| 2024-08-12 | 32.18 | 34.15 | 2.65 | 8.41 | 96889.18 | 32655.43 | 12.25 |
| 2024-08-09 | 33.00 | 31.50 | -1.45 | -4.40 | 54695.64 | 17580.02 | 6.92 |
| 2024-08-08 | 32.50 | 32.95 | 0.60 | 1.86 | 88483.68 | 29919.21 | 11.19 |
| 2024-08-07 | 32.43 | 32.35 | -0.49 | -1.49 | 34239.18 | 11038.71 | 4.33 |
| 2024-08-06 | 31.51 | 32.84 | 1.41 | 4.49 | 55326.61 | 17871.31 | 7.00 |
| 2024-08-05 | 32.15 | 31.43 | -1.25 | -3.83 | 48651.45 | 15693.21 | 6.15 |
| 2024-08-02 | 31.28 | 32.68 | 1.29 | 4.11 | 82775.33 | 27360.46 | 10.47 |
| 2024-08-01 | 31.61 | 31.39 | -0.22 | -0.70 | 35066.20 | 11137.37 | 4.43 |
| 2024-07-31 | 30.54 | 31.61 | 0.86 | 2.80 | 38941.83 | 12120.08 | 4.92 |
| 2024-07-30 | 30.05 | 30.75 | 0.58 | 1.92 | 32041.19 | 9866.34 | 4.05 |
| 2024-07-29 | 30.52 | 30.17 | -0.36 | -1.18 | 16978.23 | 5129.20 | 2.15 |
| 2024-07-26 | 31.22 | 30.53 | -0.71 | -2.27 | 33523.14 | 10342.78 | 4.24 |
| 2024-07-25 | 30.77 | 31.24 | 0.02 | 0.06 | 42238.97 | 13224.98 | 5.34 |
| 2024-07-24 | 29.91 | 31.22 | 1.02 | 3.38 | 60284.95 | 18545.98 | 7.62 |
| 2024-07-23 | 31.19 | 30.20 | -1.04 | -3.33 | 32039.22 | 9818.67 | 4.05 |
| 2024-07-22 | 30.36 | 31.24 | 0.50 | 1.63 | 48783.33 | 15080.32 | 6.17 |
| 2024-07-19 | 30.74 | 30.74 | -1.28 | -4.00 | 60896.00 | 18727.13 | 7.70 |
| 2024-07-18 | 29.57 | 32.02 | 3.55 | 12.47 | 92607.01 | 29520.23 | 11.71 |
| 2024-07-17 | 28.43 | 28.47 | 0.03 | 0.11 | 18281.00 | 5215.31 | 2.31 |
| 2024-07-16 | 28.58 | 28.44 | -0.09 | -0.32 | 12713.00 | 3615.14 | 1.61 |
| 2024-07-15 | 29.11 | 28.53 | -0.81 | -2.76 | 18041.10 | 5161.22 | 2.28 |
| 2024-07-12 | 29.33 | 29.34 | 0.04 | 0.14 | 21225.00 | 6246.65 | 2.68 |
| 2024-07-11 | 28.70 | 29.30 | 1.08 | 3.83 | 30133.00 | 8770.52 | 3.81 |
| 2024-07-10 | 28.10 | 28.22 | -0.20 | -0.70 | 19718.06 | 5617.50 | 2.49 |
| 2024-07-09 | 28.66 | 28.42 | 0.00 | 0.00 | 22759.03 | 6386.18 | 2.88 |
| 2024-07-08 | 29.25 | 28.42 | -0.98 | -3.33 | 19401.24 | 5567.84 | 2.45 |
| 2024-07-05 | 28.31 | 29.40 | 1.09 | 3.85 | 28834.13 | 8350.37 | 3.65 |
| 2024-07-04 | 29.65 | 28.31 | -1.22 | -4.13 | 28171.64 | 8076.87 | 3.56 |
| 2024-07-03 | 30.23 | 29.53 | -0.68 | -2.25 | 17601.56 | 5251.09 | 2.23 |
| 2024-07-02 | 29.86 | 30.21 | 0.34 | 1.14 | 20867.09 | 6279.52 | 2.64 |
| 2024-07-01 | 30.19 | 29.87 | 0.20 | 0.67 | 19164.00 | 5672.09 | 2.42 |
| 2024-06-28 | 30.50 | 29.67 | -0.84 | -2.75 | 26767.00 | 8084.06 | 3.39 |
| 2024-06-27 | 31.50 | 30.51 | -1.28 | -4.03 | 26984.00 | 8378.49 | 3.41 |
| 2024-06-26 | 30.49 | 31.79 | 1.05 | 3.42 | 27974.27 | 8821.03 | 3.54 |
| 2024-06-25 | 30.66 | 30.74 | -0.24 | -0.78 | 21298.14 | 6576.05 | 2.69 |
| 2024-06-24 | 32.63 | 30.98 | -1.85 | -5.64 | 36233.58 | 11411.09 | 4.58 |
| 2024-06-21 | 32.59 | 32.83 | -0.66 | -1.97 | 44333.78 | 14615.85 | 5.61 |
| 2024-06-20 | 32.38 | 33.49 | 1.41 | 4.40 | 69679.76 | 23345.68 | 8.81 |
| 2024-06-19 | 33.07 | 32.08 | -1.02 | -3.08 | 26962.18 | 8737.69 | 3.41 |
| 2024-06-18 | 33.00 | 33.10 | 0.23 | 0.70 | 17719.58 | 5864.54 | 2.24 |
| 2024-06-17 | 33.00 | 32.87 | -0.19 | -0.58 | 14496.15 | 4762.55 | 1.83 |
| 2024-06-14 | 33.13 | 33.06 | -0.06 | -0.18 | 17767.00 | 5850.33 | 2.25 |
| 2024-06-13 | 33.09 | 33.12 | -0.18 | -0.54 | 21542.56 | 7171.11 | 2.72 |
| 2024-06-12 | 32.58 | 33.30 | 0.68 | 2.09 | 31333.94 | 10364.71 | 3.96 |
| 2024-06-11 | 31.88 | 32.62 | 0.53 | 1.65 | 24696.00 | 7943.55 | 3.12 |
| 2024-06-07 | 31.80 | 32.09 | 0.62 | 1.97 | 26303.00 | 8394.82 | 3.33 |
| 2024-06-06 | 33.20 | 31.47 | -1.68 | -5.07 | 35718.09 | 11456.31 | 4.52 |
| 2024-06-05 | 33.67 | 33.15 | -0.61 | -1.81 | 19431.18 | 6528.64 | 2.46 |
| 2024-06-04 | 34.04 | 33.76 | -0.30 | -0.88 | 19031.03 | 6422.28 | 2.41 |
| 2024-06-03 | 34.99 | 34.06 | -0.79 | -2.27 | 28752.72 | 9795.47 | 3.64 |
| 2024-05-31 | 35.23 | 34.85 | 0.04 | 0.12 | 19601.00 | 6883.18 | 2.48 |
| 2024-05-30 | 35.52 | 34.81 | -0.67 | -1.89 | 22696.01 | 7931.83 | 2.87 |
| 2024-05-29 | 35.25 | 35.48 | 0.22 | 0.62 | 21083.00 | 7495.38 | 2.67 |
| 2024-05-28 | 35.73 | 35.26 | -0.49 | -1.37 | 19688.79 | 6960.37 | 2.49 |
| 2024-05-27 | 36.45 | 35.75 | -0.66 | -1.81 | 30863.08 | 11014.00 | 3.90 |
| 2024-05-24 | 37.65 | 36.41 | -0.25 | -0.68 | 44611.30 | 16570.51 | 5.64 |
| 2024-05-23 | 38.01 | 36.66 | -1.68 | -4.38 | 40433.16 | 15078.58 | 5.11 |
| 2024-05-22 | 38.33 | 38.59 | 0.33 | 0.86 | 28866.06 | 11138.26 | 3.65 |
| 2024-05-21 | 39.03 | 38.26 | -0.88 | -2.25 | 30854.04 | 11805.56 | 3.90 |
| 2024-05-20 | 38.92 | 39.14 | 0.19 | 0.49 | 39516.89 | 15407.62 | 5.00 |
| 2024-05-17 | 38.52 | 38.95 | 0.13 | 0.34 | 36077.57 | 13925.35 | 4.56 |
| 2024-05-16 | 39.58 | 38.82 | -0.98 | -2.46 | 42259.12 | 16474.86 | 5.34 |
| 2024-05-15 | 39.87 | 39.80 | -0.47 | -1.17 | 51846.99 | 20428.46 | 6.56 |
| 2024-05-14 | 41.56 | 40.27 | -1.61 | -3.84 | 85851.63 | 34961.98 | 10.86 |
| 2024-05-13 | 42.20 | 41.88 | -0.98 | -2.29 | 88778.61 | 38328.41 | 11.23 |
日K线
周K线
月K线
