拓荆科技 sh.688072
616.98
+1.78%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 606.00 | 636.00 | 578.00 | 616.98 | +1.78% | 73.80 | 4.37% |
| 2026-05-21 | 648.01 | 698.00 | 601.00 | 606.20 | -4.52% | 96.86 | 5.35% |
| 2026-05-20 | 570.00 | 636.27 | 566.03 | 634.88 | +14.41% | 73.57 | 4.36% |
| 2026-05-19 | 525.21 | 562.78 | 508.00 | 554.93 | +5.66% | 45.30 | 2.95% |
| 2026-05-18 | 540.00 | 556.00 | 520.01 | 525.21 | -0.89% | 47.93 | 3.16% |
| 2026-05-15 | 493.00 | 565.00 | 472.06 | 529.94 | +7.49% | 55.20 | 3.74% |
| 2026-05-14 | 520.00 | 525.00 | 491.17 | 493.00 | -4.28% | 26.28 | 1.85% |
| 2026-05-13 | 499.00 | 523.00 | 487.01 | 515.02 | +1.58% | 30.73 | 2.14% |
| 2026-05-12 | 500.00 | 514.98 | 490.00 | 507.02 | +0.56% | 28.61 | 2.01% |
| 2026-05-11 | 475.00 | 516.96 | 468.86 | 504.18 | +8.88% | 41.71 | 2.98% |
| 2026-05-08 | 471.17 | 479.56 | 456.72 | 463.05 | -3.44% | 22.05 | 1.68% |
| 2026-05-07 | 467.13 | 483.39 | 457.21 | 479.56 | +3.32% | 23.83 | 1.77% |
| 2026-05-06 | 467.24 | 489.97 | 460.04 | 464.16 | +4.31% | 38.58 | 2.88% |
| 2026-04-30 | 426.36 | 456.50 | 425.00 | 445.00 | +5.03% | 29.88 | 2.38% |
| 2026-04-29 | 423.30 | 424.70 | 402.32 | 423.67 | +0.04% | 23.63 | 2.02% |
| 2026-04-28 | 405.00 | 438.55 | 398.97 | 423.50 | +2.61% | 38.56 | 3.22% |
| 2026-04-27 | 392.27 | 417.50 | 372.21 | 412.73 | +7.32% | 31.99 | 2.82% |
| 2026-04-24 | 385.00 | 393.60 | 375.60 | 384.58 | +1.19% | 17.71 | 1.63% |
| 2026-04-23 | 395.00 | 398.60 | 378.02 | 380.04 | -3.78% | 18.81 | 1.73% |
| 2026-04-22 | 388.49 | 398.88 | 382.83 | 394.96 | +1.67% | 22.01 | 1.99% |