拓斯达（300607）历史行情

以下为拓斯达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	30.100	28.850	30.270	28.590	-1.350	-4.470%	1,535.17万	4.49亿	4.447%
2026-10-07	30.980	30.200	30.990	30.120	-0.420	-1.372%	1,171.65万	3.56亿	3.394%
2026-10-06	30.980	30.200	30.990	30.120	-0.420	-1.372%	1,171.65万	3.56亿	3.394%
2026-10-05	30.980	30.200	30.990	30.120	-0.420	-1.372%	1,171.65万	3.56亿	3.394%
2026-10-02	30.980	30.200	30.990	30.120	-0.420	-1.372%	1,171.65万	3.56亿	3.394%
2026-10-01	30.980	30.200	30.990	30.120	-0.420	-1.372%	1,171.65万	3.56亿	3.394%
2026-09-30	30.980	30.200	30.990	30.120	-0.420	-1.372%	11.72万	0.00亿	0.000%
2026-09-29	30.610	30.620	31.080	30.390	0.020	0.065%	10.65万	0.00亿	0.000%
2026-09-28	31.960	30.600	32.070	30.300	-1.620	-5.028%	19.11万	0.00亿	0.000%
2026-09-27	32.130	32.220	33.420	32.100	-0.180	-0.556%	1,865.62万	6.10亿	5.405%
2026-09-24	32.130	32.220	33.420	32.100	-0.180	-0.556%	18.66万	0.00亿	0.000%
2026-09-23	32.830	32.400	32.960	32.280	-0.490	-1.490%	13.08万	0.00亿	0.000%
2026-09-22	33.750	32.890	33.820	32.700	-0.200	-0.604%	19.02万	0.00亿	0.000%
2026-09-21	33.600	33.090	34.280	32.960	-0.510	-1.518%	22.66万	0.00亿	0.000%
2026-09-18	33.490	33.600	33.920	32.910	0.440	1.327%	21.17万	0.00亿	0.000%
2026-09-17	32.530	33.160	33.660	32.200	0.620	1.905%	25.17万	0.00亿	0.000%
2026-09-16	31.460	32.540	32.900	31.070	1.220	3.895%	22.56万	0.00亿	0.000%
2026-09-15	31.920	31.320	32.500	31.250	-0.650	-2.033%	20.57万	0.00亿	0.000%
2026-09-14	31.900	31.970	32.810	31.680	-0.920	-2.797%	21.32万	0.00亿	0.000%
2026-09-11	33.500	32.890	33.920	31.540	-2.200	-6.270%	44.62万	0.00亿	0.000%
2026-09-10	39.780	35.090	41.940	35.060	-3.090	-8.093%	69.48万	0.00亿	0.000%
2026-09-09	39.050	38.180	39.390	37.750	-0.330	-0.857%	32.18万	0.00亿	0.000%
2026-09-08	37.840	38.510	39.750	37.050	0.960	2.557%	48.75万	0.00亿	0.000%
2026-09-07	34.800	37.550	37.850	34.400	3.000	8.683%	60.48万	0.00亿	0.000%
2026-09-04	36.000	34.550	36.910	34.250	-1.120	-3.140%	31.50万	0.00亿	0.000%
2026-09-03	34.940	35.670	36.320	34.520	1.010	2.914%	35.50万	0.00亿	0.000%
2026-09-02	37.000	34.660	37.370	34.580	-1.350	-3.749%	35.64万	0.00亿	0.000%
2026-09-01	37.130	36.010	37.180	35.510	-0.800	-2.173%	27.71万	0.00亿	0.000%
2026-08-31	33.310	36.810	37.580	33.310	2.190	6.326%	47.44万	0.00亿	0.000%
2026-08-28	35.270	34.620	36.650	34.600	-1.140	-3.188%	36.05万	0.00亿	0.000%
2026-08-27	35.000	35.760	36.660	34.180	-0.140	-0.390%	44.02万	0.00亿	0.000%
2026-08-26	37.120	35.900	37.800	35.150	-0.830	-2.260%	51.15万	0.00亿	0.000%
2026-08-25	34.560	36.730	37.600	33.650	3.410	10.234%	61.68万	0.00亿	0.000%
2026-08-24	35.110	33.320	35.520	32.690	-2.250	-6.326%	31.28万	0.00亿	0.000%
2026-08-21	32.100	35.570	36.150	31.940	2.880	8.810%	41.54万	0.00亿	0.000%
2026-08-20	33.080	32.690	33.430	31.800	-0.080	-0.244%	28.70万	0.00亿	0.000%
2026-08-19	36.220	32.770	36.500	32.750	-5.130	-13.536%	49.42万	0.00亿	0.000%
2026-08-18	37.210	37.900	37.900	36.010	0.370	0.986%	55.29万	0.00亿	0.000%
2026-08-17	36.190	37.530	38.180	35.120	1.830	5.126%	50.16万	0.00亿	0.000%
2026-08-14	34.390	35.700	36.350	33.830	1.310	3.809%	37.73万	0.00亿	0.000%
2026-08-13	33.920	34.390	35.910	33.510	0.470	1.386%	39.82万	0.00亿	0.000%
2026-08-12	33.410	33.920	33.980	32.890	0.470	1.405%	23.24万	0.00亿	0.000%
2026-08-11	32.680	33.450	34.070	32.370	0.620	1.889%	31.71万	0.00亿	0.000%
2026-08-10	33.600	32.830	33.700	32.430	-0.580	-1.736%	22.43万	0.00亿	0.000%
2026-08-07	33.000	33.410	33.450	32.060	0.570	1.736%	30.83万	0.00亿	0.000%
2026-08-06	32.300	32.840	33.700	32.160	0.010	0.030%	31.37万	0.00亿	0.000%
2026-08-05	32.000	32.830	33.340	31.800	1.030	3.239%	35.85万	0.00亿	0.000%
2026-08-04	30.860	31.800	32.000	29.800	1.550	5.124%	36.39万	0.00亿	0.000%
2026-08-03	30.090	30.250	31.480	29.660	0.450	1.510%	36.52万	0.00亿	0.000%
2026-07-31	28.590	29.800	30.780	28.570	2.980	11.111%	44.31万	0.00亿	0.000%
2026-07-30	28.580	26.820	28.780	26.580	-2.230	-7.676%	31.46万	0.00亿	0.000%
2026-07-29	29.600	29.050	30.000	27.940	-0.150	-0.514%	32.20万	0.00亿	0.000%
2026-07-28	29.040	29.200	30.240	28.590	-0.120	-0.409%	26.82万	0.00亿	0.000%
2026-07-27	27.960	29.320	29.340	27.500	1.400	5.014%	21.58万	0.00亿	0.000%
2026-07-24	28.020	27.920	28.820	27.510	-0.990	-3.424%	16.56万	0.00亿	0.000%
2026-07-23	29.200	28.910	29.570	28.500	-0.490	-1.667%	18.86万	0.00亿	0.000%
2026-07-22	29.850	29.400	30.680	29.090	-1.100	-3.607%	25.55万	0.00亿	0.000%
2026-07-21	29.300	30.500	30.500	26.640	1.600	5.536%	37.43万	0.00亿	0.000%
2026-07-20	32.680	28.900	32.840	28.080	-3.160	-9.857%	41.66万	0.00亿	0.000%
2026-07-17	35.000	32.060	35.450	31.980	-2.910	-8.321%	35.64万	0.00亿	0.000%
2026-07-16	35.940	34.970	37.160	34.730	-1.660	-4.532%	35.69万	0.00亿	0.000%
2026-07-15	37.400	36.630	37.950	35.810	0.170	0.466%	35.86万	0.00亿	0.000%
2026-07-14	35.170	36.460	37.080	35.170	1.050	2.965%	29.94万	0.00亿	0.000%
2026-07-13	37.630	35.410	37.800	35.270	-3.160	-8.193%	36.90万	0.00亿	0.000%
2026-07-10	38.880	38.570	40.130	38.030	-0.250	-0.644%	46.73万	0.00亿	0.000%
2026-07-09	37.870	38.820	38.860	36.630	0.600	1.570%	39.98万	0.00亿	0.000%
2026-07-08	42.800	38.220	42.900	38.140	-4.740	-11.034%	56.26万	0.00亿	0.000%
2026-07-07	44.830	42.960	46.640	42.610	-2.050	-4.555%	56.77万	0.00亿	0.000%
2026-07-06	50.010	45.010	50.940	44.900	-7.950	-15.011%	81.86万	0.00亿	0.000%
2026-07-03	47.910	52.960	54.840	47.810	6.320	13.551%	90.64万	0.00亿	0.000%
2026-07-02	49.480	46.640	49.480	46.000	-2.840	-5.740%	72.61万	0.00亿	0.000%
2026-07-01	43.980	49.480	49.480	43.980	8.250	20.010%	50.69万	0.00亿	0.000%
2026-06-30	38.500	41.230	41.590	38.000	2.990	7.819%	39.74万	0.00亿	0.000%
2026-06-29	39.600	38.240	40.270	37.060	-1.330	-3.361%	34.79万	0.00亿	0.000%
2026-06-26	39.520	39.570	41.210	38.020	-0.670	-1.665%	38.17万	0.00亿	0.000%
2026-06-25	38.220	40.240	40.470	37.650	1.760	4.574%	40.72万	0.00亿	0.000%
2026-06-24	39.610	38.480	39.990	37.660	-0.850	-2.161%	29.70万	0.00亿	0.000%
2026-06-23	38.310	39.330	40.890	37.700	0.640	1.654%	42.35万	0.00亿	0.000%
2026-06-22	38.590	38.690	38.990	37.020	-0.120	-0.309%	33.47万	0.00亿	0.000%
2026-06-18	37.450	38.810	39.480	37.080	1.250	3.328%	45.28万	0.00亿	0.000%
2026-06-17	35.990	37.560	37.940	35.810	1.210	3.329%	39.56万	0.00亿	0.000%
2026-06-16	33.710	36.350	37.500	33.560	2.300	6.755%	46.16万	0.00亿	0.000%
2026-06-15	32.340	34.050	34.380	32.000	1.710	5.288%	31.03万	0.00亿	0.000%
2026-06-12	33.700	32.340	34.990	32.060	-1.070	-3.203%	39.03万	0.00亿	0.000%
2026-06-11	34.510	33.410	34.700	33.200	-1.810	-5.139%	36.13万	0.00亿	0.000%
2026-06-10	36.770	35.220	37.770	34.850	-1.980	-5.323%	52.97万	0.00亿	0.000%
2026-06-09	33.990	37.200	38.680	33.510	2.680	7.764%	75.47万	0.00亿	0.000%
2026-06-08	31.870	34.520	35.150	31.800	1.930	5.922%	58.42万	0.00亿	0.000%
2026-06-05	30.850	32.590	33.820	29.110	1.460	4.690%	35.55万	0.00亿	0.000%
2026-06-04	30.750	31.130	32.230	30.630	0.000	0.000%	17.12万	0.00亿	0.000%
2026-06-03	30.190	31.130	32.140	30.120	0.760	2.502%	22.05万	0.00亿	0.000%
2026-06-02	31.060	30.370	31.380	30.300	-0.248	-0.810%	15.74万	0.00亿	0.000%
2026-06-01	30.968	30.618	31.518	30.568	-0.490	-1.575%	14.85万	0.00亿	0.000%
2026-05-29	32.468	31.108	33.328	30.858	-1.450	-4.454%	23.55万	0.00亿	0.000%
2026-05-28	32.338	32.558	32.948	31.638	-0.060	-0.184%	24.46万	0.00亿	0.000%
2026-05-27	32.928	32.618	34.098	32.468	-0.950	-2.830%	35.21万	0.00亿	0.000%
2026-05-26	34.088	33.568	35.188	32.878	-0.290	-0.857%	44.65万	0.00亿	0.000%
2026-05-25	33.978	33.858	34.678	33.678	0.090	0.267%	32.77万	0.00亿	0.000%
2026-05-22	33.468	33.768	34.178	32.848	0.060	0.178%	34.28万	0.00亿	0.000%
2026-05-21	33.138	33.708	34.918	32.668	0.590	1.782%	52.59万	0.00亿	0.000%
2026-05-20	33.758	33.118	33.948	32.818	-1.190	-3.469%	30.66万	0.00亿	0.000%
2026-05-19	32.968	34.308	34.468	32.678	1.380	4.191%	42.42万	0.00亿	0.000%
2026-05-18	32.758	32.928	33.628	32.468	-0.120	-0.363%	35.54万	0.00亿	0.000%
2026-05-15	31.198	33.048	34.268	31.148	1.720	5.490%	50.54万	0.00亿	0.000%
2026-05-14	32.398	31.328	32.568	31.328	-1.320	-4.043%	32.49万	0.00亿	0.000%
2026-05-13	32.068	32.648	34.348	31.968	-0.450	-1.360%	47.68万	0.00亿	0.000%
2026-05-12	31.958	33.098	33.378	31.408	1.580	5.013%	42.50万	0.00亿	0.000%
2026-05-11	31.458	31.518	31.628	30.788	-0.060	-0.190%	28.63万	0.00亿	0.000%
2026-05-08	30.098	31.578	33.028	29.968	1.160	3.814%	41.92万	0.00亿	0.000%
2026-05-07	29.518	30.418	30.468	29.368	0.900	3.049%	22.23万	0.00亿	0.000%
2026-05-06	28.998	29.518	29.728	28.998	0.370	1.269%	17.72万	0.00亿	0.000%
2026-04-30	28.538	29.148	29.618	28.388	0.630	2.209%	18.23万	0.00亿	0.000%
2026-04-29	28.268	28.518	28.708	28.168	0.130	0.458%	12.15万	0.00亿	0.000%
2026-04-28	29.268	28.388	29.848	28.188	-1.240	-4.185%	21.09万	0.00亿	0.000%
2026-04-27	29.168	29.628	30.528	28.958	-0.160	-0.537%	22.16万	0.00亿	0.000%
2026-04-24	28.738	29.788	30.198	28.718	0.550	1.881%	30.11万	0.00亿	0.000%
2026-04-23	29.468	29.238	30.768	28.968	1.900	6.950%	41.69万	0.00亿	0.000%
2026-04-22	26.768	27.338	27.418	26.558	0.420	1.560%	10.13万	0.00亿	0.000%
2026-04-21	26.708	26.918	26.958	26.388	0.210	0.786%	9.64万	0.00亿	0.000%
2026-04-20	26.578	26.708	26.848	26.488	0.130	0.489%	8.17万	0.00亿	0.000%
2026-04-17	26.198	26.578	26.718	25.888	0.380	1.450%	9.48万	0.00亿	0.000%
2026-04-16	26.118	26.198	26.318	25.898	0.410	1.590%	6.45万	0.00亿	0.000%
2026-04-15	26.388	25.788	26.568	25.698	-0.490	-1.865%	6.58万	0.00亿	0.000%
2026-04-14	26.128	26.278	26.418	26.028	0.320	1.233%	6.58万	0.00亿	0.000%
2026-04-13	25.668	25.958	26.118	25.568	0.000	0.000%	5.85万	0.00亿	0.000%
2026-04-10	25.668	25.878	26.398	25.568	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-09	25.668	25.368	25.718	25.328	0.000	0.000%	6.56万	0.00亿	0.000%
2026-04-08	25.188	25.948	26.008	25.178	0.000	0.000%	10.97万	0.00亿	0.000%
2026-04-07	24.718	24.648	24.868	24.418	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-03	25.108	24.578	25.338	24.568	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-02	25.568	25.098	25.598	25.018	0.000	0.000%	6.29万	0.00亿	0.000%
2026-04-01	25.548	25.688	25.828	25.298	0.000	0.000%	8.96万	0.00亿	0.000%