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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 315.80 | 334.30 | 315.00 | 325.00 | +2.56% | 16.05 | 1.73% |
| 2026-02-12 | 325.00 | 327.58 | 315.33 | 316.89 | -1.63% | 16.94 | 1.88% |
| 2026-02-11 | 327.58 | 330.61 | 321.28 | 322.14 | -1.64% | 12.06 | 1.32% |
| 2026-02-10 | 328.00 | 333.66 | 324.60 | 327.50 | +0.04% | 10.49 | 1.13% |
| 2026-02-09 | 336.00 | 337.99 | 324.50 | 327.38 | -0.89% | 16.37 | 1.76% |
| 2026-02-06 | 328.44 | 338.00 | 323.33 | 330.33 | +0.20% | 13.40 | 1.43% |
| 2026-02-05 | 328.00 | 333.03 | 316.28 | 329.67 | -2.98% | 22.23 | 2.43% |
| 2026-02-04 | 331.50 | 344.88 | 329.10 | 339.80 | +0.95% | 13.75 | 1.44% |
| 2026-02-03 | 337.66 | 338.50 | 326.23 | 336.60 | +1.70% | 15.01 | 1.60% |
| 2026-02-02 | 337.00 | 351.52 | 330.98 | 330.98 | -6.17% | 17.39 | 1.81% |
| 2026-01-30 | 358.93 | 370.51 | 348.21 | 352.74 | -2.47% | 20.89 | 2.06% |
| 2026-01-29 | 373.01 | 377.98 | 359.68 | 361.68 | -4.32% | 19.02 | 1.83% |
| 2026-01-28 | 367.77 | 383.68 | 365.02 | 378.00 | +3.82% | 23.94 | 2.27% |
| 2026-01-27 | 359.50 | 378.00 | 354.10 | 364.10 | +1.25% | 24.68 | 2.38% |
| 2026-01-26 | 368.55 | 372.94 | 351.98 | 359.59 | -4.37% | 22.51 | 2.22% |
| 2026-01-23 | 364.00 | 376.03 | 359.22 | 376.03 | +3.30% | 24.44 | 2.35% |
| 2026-01-22 | 374.47 | 376.80 | 361.18 | 364.00 | -1.31% | 20.55 | 1.99% |
| 2026-01-21 | 366.01 | 387.99 | 363.99 | 368.83 | -0.32% | 29.15 | 2.76% |
| 2026-01-20 | 372.00 | 379.76 | 363.67 | 370.00 | -1.33% | 19.15 | 1.84% |
| 2026-01-19 | 387.00 | 387.00 | 373.00 | 375.00 | -2.77% | 25.26 | 2.36% |