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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 397.00 | 397.00 | 384.12 | 388.46 | -2.50% | 12.59 | 1.15% |
| 2026-04-20 | 388.00 | 404.69 | 380.51 | 398.44 | +2.08% | 19.07 | 1.71% |
| 2026-04-17 | 395.64 | 400.00 | 385.50 | 390.34 | -3.12% | 24.06 | 2.18% |
| 2026-04-16 | 403.00 | 408.66 | 395.24 | 402.89 | +0.22% | 15.50 | 1.36% |
| 2026-04-15 | 413.00 | 418.58 | 399.98 | 402.00 | -1.62% | 19.39 | 1.68% |
| 2026-04-14 | 403.50 | 420.00 | 400.00 | 408.60 | +3.31% | 25.06 | 2.15% |
| 2026-04-13 | 394.69 | 400.00 | 386.99 | 395.50 | -0.64% | 19.79 | 1.78% |
| 2026-04-10 | 400.00 | 407.00 | 392.33 | 398.06 | +1.58% | 19.54 | 1.73% |
| 2026-04-09 | 370.01 | 398.44 | 369.15 | 391.85 | +3.27% | 23.50 | 2.14% |
| 2026-04-08 | 362.56 | 379.49 | 358.10 | 379.45 | +8.59% | 25.12 | 2.42% |
| 2026-04-07 | 361.77 | 361.88 | 346.00 | 349.44 | -2.26% | 11.09 | 1.12% |
| 2026-04-03 | 361.66 | 365.99 | 354.38 | 357.52 | +0.15% | 10.08 | 0.99% |
| 2026-04-02 | 367.71 | 368.00 | 349.00 | 357.00 | -3.12% | 16.35 | 1.63% |
| 2026-04-01 | 378.00 | 385.00 | 358.37 | 368.48 | -0.41% | 25.31 | 2.42% |
| 2026-03-31 | 384.37 | 388.86 | 365.53 | 370.00 | -4.42% | 22.74 | 2.14% |
| 2026-03-30 | 369.00 | 395.88 | 368.00 | 387.12 | +2.68% | 22.70 | 2.10% |
| 2026-03-27 | 358.00 | 381.67 | 354.64 | 377.00 | +2.60% | 21.98 | 2.09% |
| 2026-03-26 | 361.00 | 373.87 | 356.52 | 367.43 | -0.22% | 16.20 | 1.57% |
| 2026-03-25 | 367.99 | 385.49 | 359.13 | 368.23 | +2.89% | 23.48 | 2.23% |
| 2026-03-24 | 356.00 | 362.38 | 345.69 | 357.90 | +2.26% | 19.64 | 1.96% |