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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 151.48 | 152.28 | 149.60 | 151.00 | -0.46% | 3.03 | 0.72% |
| 2025-06-23 | 147.00 | 155.00 | 146.37 | 151.70 | +3.55% | 5.38 | 1.26% |
| 2025-06-20 | 146.80 | 149.50 | 146.21 | 146.50 | -0.07% | 2.20 | 0.53% |
| 2025-06-19 | 145.00 | 149.22 | 144.36 | 146.60 | +0.94% | 3.72 | 0.90% |
| 2025-06-18 | 139.64 | 146.61 | 139.64 | 145.23 | +3.61% | 3.90 | 0.97% |
| 2025-06-17 | 142.41 | 142.41 | 139.66 | 140.17 | -1.24% | 1.68 | 0.43% |
| 2025-06-16 | 140.34 | 142.44 | 140.07 | 141.93 | +0.08% | 2.99 | 0.75% |
| 2025-06-13 | 139.14 | 142.60 | 138.37 | 141.81 | +1.70% | 3.97 | 1.00% |
| 2025-06-12 | 142.52 | 142.52 | 139.13 | 139.44 | -2.40% | 3.14 | 0.80% |
| 2025-06-11 | 144.24 | 145.85 | 142.52 | 142.87 | -0.87% | 2.95 | 0.73% |
| 2025-06-10 | 150.92 | 150.92 | 142.90 | 144.13 | -4.29% | 4.75 | 1.17% |
| 2025-06-09 | 148.60 | 150.94 | 147.35 | 150.60 | +0.67% | 2.55 | 0.61% |
| 2025-06-06 | 148.02 | 150.42 | 146.77 | 149.59 | +0.45% | 2.59 | 0.62% |
| 2025-06-05 | 142.73 | 149.17 | 141.84 | 148.92 | +5.00% | 4.96 | 1.21% |
| 2025-06-04 | 145.85 | 146.82 | 141.84 | 141.84 | -2.72% | 4.21 | 1.05% |
| 2025-06-03 | 147.14 | 149.18 | 143.12 | 145.80 | -0.91% | 3.66 | 0.89% |
| 2025-05-30 | 150.51 | 151.02 | 147.14 | 147.14 | -2.76% | 2.49 | 0.60% |
| 2025-05-29 | 145.13 | 151.71 | 144.88 | 151.32 | +4.34% | 3.25 | 0.78% |
| 2025-05-28 | 145.74 | 146.52 | 144.44 | 145.02 | -0.01% | 1.57 | 0.38% |
| 2025-05-27 | 148.30 | 149.29 | 145.03 | 145.03 | -2.81% | 2.71 | 0.66% |