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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 346.48 | 358.99 | 329.99 | 350.00 | +0.61% | 28.10 | 2.85% |
| 2026-03-20 | 336.99 | 362.55 | 334.00 | 347.87 | +4.30% | 22.21 | 2.25% |
| 2026-03-19 | 338.83 | 343.61 | 331.01 | 333.52 | -3.38% | 10.83 | 1.14% |
| 2026-03-18 | 337.97 | 347.15 | 335.04 | 345.20 | +3.33% | 11.64 | 1.20% |
| 2026-03-17 | 345.37 | 349.01 | 333.48 | 334.06 | -3.83% | 11.39 | 1.18% |
| 2026-03-16 | 338.01 | 348.10 | 325.10 | 347.37 | +2.46% | 19.37 | 2.03% |
| 2026-03-13 | 337.89 | 347.00 | 330.72 | 339.02 | -0.73% | 14.70 | 1.54% |
| 2026-03-12 | 359.26 | 359.84 | 337.00 | 341.51 | -5.00% | 16.32 | 1.67% |
| 2026-03-11 | 365.60 | 370.00 | 354.00 | 359.50 | -2.13% | 13.85 | 1.36% |
| 2026-03-10 | 371.65 | 372.84 | 358.06 | 367.33 | +1.86% | 18.15 | 1.76% |
| 2026-03-09 | 348.40 | 364.38 | 347.37 | 360.61 | -4.40% | 22.91 | 2.29% |
| 2026-03-06 | 378.42 | 391.00 | 373.92 | 377.20 | -1.95% | 15.51 | 1.45% |
| 2026-03-05 | 388.00 | 406.58 | 381.00 | 384.69 | +1.23% | 26.96 | 2.42% |
| 2026-03-04 | 379.48 | 387.00 | 365.76 | 380.00 | 0.00% | 20.80 | 1.95% |
| 2026-03-03 | 391.90 | 407.70 | 375.00 | 380.00 | -1.23% | 33.49 | 3.04% |
| 2026-03-02 | 358.01 | 390.00 | 357.88 | 384.75 | +4.16% | 31.50 | 2.93% |
| 2026-02-27 | 370.97 | 372.59 | 363.76 | 369.40 | -1.95% | 20.12 | 1.94% |
| 2026-02-26 | 360.57 | 380.00 | 351.59 | 376.75 | +4.65% | 35.08 | 3.38% |
| 2026-02-25 | 330.00 | 367.83 | 330.00 | 360.00 | +9.98% | 44.96 | 4.54% |
| 2026-02-24 | 328.00 | 328.94 | 315.51 | 327.33 | +0.72% | 11.53 | 1.26% |