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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 336.21 | 339.00 | 328.30 | 337.00 | 0.00% | 16.36 | 1.74% |
| 2025-12-16 | 338.70 | 345.00 | 325.00 | 337.00 | -1.38% | 16.97 | 1.80% |
| 2025-12-15 | 342.85 | 349.08 | 330.01 | 341.70 | -0.45% | 24.27 | 2.54% |
| 2025-12-12 | 314.00 | 353.09 | 312.00 | 343.25 | +8.62% | 37.67 | 3.98% |
| 2025-12-11 | 314.00 | 325.70 | 312.67 | 316.00 | +0.47% | 17.16 | 1.92% |
| 2025-12-10 | 306.00 | 317.01 | 301.71 | 314.51 | +1.44% | 14.32 | 1.64% |
| 2025-12-09 | 305.90 | 315.58 | 303.68 | 310.04 | +0.27% | 16.42 | 1.89% |
| 2025-12-08 | 306.00 | 311.20 | 293.88 | 309.20 | +1.70% | 19.27 | 2.25% |
| 2025-12-05 | 301.73 | 306.28 | 299.68 | 304.02 | -0.42% | 12.75 | 1.50% |
| 2025-12-04 | 285.56 | 310.38 | 285.07 | 305.29 | +6.00% | 21.40 | 2.54% |
| 2025-12-03 | 293.32 | 299.51 | 286.80 | 288.00 | -1.39% | 14.76 | 1.79% |
| 2025-12-02 | 290.25 | 298.93 | 288.60 | 292.05 | +0.10% | 12.63 | 1.53% |
| 2025-12-01 | 296.03 | 303.20 | 287.00 | 291.76 | -3.80% | 23.89 | 2.92% |
| 2025-11-28 | 289.38 | 312.28 | 288.42 | 303.30 | +4.59% | 18.67 | 2.19% |
| 2025-11-27 | 297.67 | 301.74 | 289.30 | 290.00 | -1.76% | 12.81 | 1.54% |
| 2025-11-26 | 288.25 | 301.90 | 285.67 | 295.19 | +1.58% | 14.70 | 1.76% |
| 2025-11-25 | 291.43 | 299.90 | 289.22 | 290.60 | +1.01% | 14.76 | 1.79% |
| 2025-11-24 | 291.03 | 293.88 | 281.01 | 287.69 | -0.80% | 16.80 | 2.09% |
| 2025-11-21 | 291.45 | 301.86 | 288.28 | 290.00 | -5.80% | 20.39 | 2.46% |
| 2025-11-20 | 322.00 | 323.03 | 307.11 | 307.85 | -3.50% | 14.67 | 1.68% |