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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 164.70 | 170.47 | 162.57 | 164.68 | +0.90% | 8.13 | 1.74% |
| 2025-07-21 | 163.70 | 165.50 | 162.48 | 163.21 | -0.58% | 4.60 | 1.01% |
| 2025-07-18 | 170.51 | 174.00 | 160.36 | 164.16 | +4.86% | 10.08 | 2.18% |
| 2025-07-17 | 157.90 | 157.90 | 154.54 | 156.55 | -1.05% | 4.09 | 0.94% |
| 2025-07-16 | 158.08 | 161.98 | 157.81 | 158.21 | +0.08% | 2.85 | 0.64% |
| 2025-07-15 | 158.50 | 161.00 | 155.67 | 158.08 | -1.13% | 3.61 | 0.82% |
| 2025-07-14 | 164.49 | 164.49 | 159.50 | 159.88 | -2.50% | 3.09 | 0.68% |
| 2025-07-11 | 162.19 | 164.50 | 160.81 | 163.98 | +1.18% | 4.72 | 1.03% |
| 2025-07-10 | 162.64 | 163.88 | 161.50 | 162.06 | -0.50% | 2.86 | 0.63% |
| 2025-07-09 | 161.38 | 165.88 | 161.38 | 162.88 | +0.47% | 4.36 | 0.95% |
| 2025-07-08 | 163.83 | 166.16 | 161.50 | 162.11 | -0.36% | 4.32 | 0.95% |
| 2025-07-07 | 157.00 | 165.30 | 157.00 | 162.69 | +2.84% | 7.50 | 1.64% |
| 2025-07-04 | 149.55 | 162.00 | 147.85 | 158.20 | +5.78% | 8.12 | 1.85% |
| 2025-07-03 | 149.98 | 150.92 | 148.20 | 149.55 | -0.29% | 1.90 | 0.46% |
| 2025-07-02 | 152.71 | 153.07 | 149.02 | 149.98 | -2.19% | 2.91 | 0.69% |
| 2025-07-01 | 153.71 | 155.33 | 151.54 | 153.34 | -0.24% | 3.62 | 0.84% |
| 2025-06-30 | 152.59 | 154.97 | 152.10 | 153.71 | +1.44% | 3.33 | 0.78% |
| 2025-06-27 | 152.58 | 154.30 | 150.88 | 151.53 | +0.33% | 3.45 | 0.81% |
| 2025-06-26 | 151.13 | 154.13 | 150.55 | 151.03 | +0.02% | 4.36 | 1.02% |
| 2025-06-25 | 151.90 | 151.98 | 148.08 | 151.00 | 0.00% | 4.27 | 1.02% |