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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 378.00 | 391.88 | 371.20 | 385.68 | +3.67% | 40.91 | 3.80% |
| 2026-01-15 | 357.99 | 372.03 | 347.50 | 372.03 | +2.26% | 35.27 | 3.48% |
| 2026-01-14 | 343.81 | 372.34 | 343.00 | 363.81 | +6.28% | 32.03 | 3.15% |
| 2026-01-13 | 353.80 | 363.59 | 341.88 | 342.32 | -4.06% | 22.41 | 2.27% |
| 2026-01-12 | 363.01 | 371.78 | 353.28 | 356.80 | -0.77% | 24.41 | 2.41% |
| 2026-01-09 | 356.24 | 364.88 | 353.00 | 359.58 | -0.31% | 19.21 | 1.91% |
| 2026-01-08 | 370.50 | 375.00 | 358.18 | 360.69 | -5.33% | 28.60 | 2.78% |
| 2026-01-07 | 373.00 | 394.00 | 363.00 | 380.99 | +6.43% | 30.73 | 2.90% |
| 2026-01-06 | 352.00 | 378.99 | 350.01 | 357.98 | +1.04% | 27.51 | 2.69% |
| 2026-01-05 | 333.57 | 355.20 | 333.57 | 354.31 | +7.37% | 25.46 | 2.60% |
| 2025-12-31 | 343.50 | 347.77 | 330.00 | 330.00 | -1.19% | 18.36 | 1.94% |
| 2025-12-30 | 336.98 | 345.50 | 330.51 | 333.99 | -0.88% | 15.94 | 1.68% |
| 2025-12-29 | 343.00 | 347.35 | 331.00 | 336.97 | -3.05% | 21.27 | 2.24% |
| 2025-12-26 | 350.00 | 359.19 | 345.17 | 347.57 | -1.01% | 12.91 | 1.31% |
| 2025-12-25 | 347.62 | 360.50 | 343.42 | 351.10 | -0.55% | 18.23 | 1.85% |
| 2025-12-24 | 363.00 | 363.98 | 346.66 | 353.03 | -1.85% | 19.51 | 1.97% |
| 2025-12-23 | 360.95 | 369.65 | 355.95 | 359.68 | -0.54% | 18.35 | 1.80% |
| 2025-12-22 | 329.64 | 365.00 | 327.66 | 361.65 | +10.37% | 24.21 | 2.46% |
| 2025-12-19 | 333.90 | 334.90 | 322.30 | 327.66 | -0.69% | 10.84 | 1.18% |
| 2025-12-18 | 336.68 | 340.99 | 329.11 | 329.95 | -2.09% | 14.02 | 1.49% |