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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 169.70 | 169.70 | 166.06 | 166.19 | -1.98% | 6.69 | 1.43% |
| 2025-08-18 | 167.01 | 173.00 | 166.00 | 169.55 | +2.03% | 8.61 | 1.81% |
| 2025-08-15 | 163.80 | 167.95 | 161.31 | 166.18 | +1.36% | 6.88 | 1.49% |
| 2025-08-14 | 163.76 | 168.80 | 163.02 | 163.95 | +0.39% | 9.55 | 2.06% |
| 2025-08-13 | 162.95 | 165.59 | 162.35 | 163.31 | +0.27% | 5.14 | 1.12% |
| 2025-08-12 | 165.00 | 165.20 | 161.17 | 162.87 | -1.43% | 6.92 | 1.52% |
| 2025-08-11 | 164.00 | 167.48 | 163.00 | 165.23 | +0.35% | 4.32 | 0.94% |
| 2025-08-08 | 166.04 | 167.46 | 164.18 | 164.65 | -0.84% | 4.67 | 1.01% |
| 2025-08-07 | 166.00 | 169.58 | 165.69 | 166.04 | -0.21% | 6.27 | 1.34% |
| 2025-08-06 | 167.88 | 168.81 | 165.03 | 166.39 | -0.99% | 6.28 | 1.35% |
| 2025-08-05 | 168.70 | 169.18 | 163.83 | 168.05 | -1.43% | 5.69 | 1.22% |
| 2025-08-04 | 170.00 | 172.69 | 168.16 | 170.49 | +0.27% | 3.94 | 0.83% |
| 2025-08-01 | 170.08 | 171.89 | 167.70 | 170.03 | -0.31% | 4.10 | 0.86% |
| 2025-07-31 | 174.00 | 175.41 | 169.32 | 170.56 | -2.36% | 6.09 | 1.26% |
| 2025-07-30 | 175.90 | 178.52 | 173.11 | 174.68 | -1.31% | 4.46 | 0.91% |
| 2025-07-29 | 174.18 | 179.98 | 172.88 | 177.00 | +1.01% | 6.94 | 1.40% |
| 2025-07-28 | 175.80 | 176.80 | 173.80 | 175.23 | -0.52% | 5.00 | 1.02% |
| 2025-07-25 | 177.50 | 177.91 | 173.55 | 176.15 | -0.37% | 7.79 | 1.59% |
| 2025-07-24 | 174.21 | 178.50 | 173.41 | 176.81 | +0.82% | 6.62 | 1.34% |
| 2025-07-23 | 163.51 | 176.30 | 163.33 | 175.37 | +6.49% | 11.40 | 2.37% |