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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 149.43 | 151.20 | 147.03 | 149.22 | +1.71% | 3.19 | 0.76% |
| 2025-05-23 | 148.26 | 149.22 | 145.96 | 146.72 | -1.04% | 3.27 | 0.79% |
| 2025-05-22 | 150.27 | 151.01 | 147.74 | 148.26 | -1.34% | 2.53 | 0.61% |
| 2025-05-21 | 152.56 | 153.61 | 149.72 | 150.27 | -1.53% | 2.59 | 0.61% |
| 2025-05-20 | 152.98 | 153.68 | 151.42 | 152.61 | -0.01% | 2.33 | 0.54% |
| 2025-05-19 | 152.40 | 155.41 | 151.77 | 152.62 | -0.35% | 2.73 | 0.63% |
| 2025-05-16 | 151.71 | 153.31 | 150.71 | 153.15 | +0.49% | 1.49 | 0.35% |
| 2025-05-15 | 154.92 | 155.29 | 152.31 | 152.40 | -1.88% | 2.02 | 0.47% |
| 2025-05-14 | 154.91 | 155.69 | 153.22 | 155.31 | +0.79% | 2.36 | 0.55% |
| 2025-05-13 | 155.71 | 156.61 | 153.51 | 154.09 | +0.10% | 2.03 | 0.47% |
| 2025-05-12 | 155.73 | 158.31 | 153.40 | 153.94 | -1.15% | 3.79 | 0.87% |
| 2025-05-09 | 160.20 | 162.09 | 155.22 | 155.73 | -3.75% | 3.39 | 0.77% |
| 2025-05-08 | 160.69 | 162.50 | 158.71 | 161.80 | +0.68% | 2.66 | 0.59% |
| 2025-05-07 | 166.35 | 166.35 | 158.71 | 160.70 | -0.60% | 5.09 | 1.13% |
| 2025-05-06 | 155.61 | 162.18 | 155.61 | 161.68 | +3.58% | 5.98 | 1.34% |