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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 326.52 | 327.00 | 313.16 | 319.00 | -2.50% | 15.93 | 1.77% |
| 2025-11-18 | 311.13 | 335.90 | 311.11 | 327.19 | +5.16% | 26.85 | 2.95% |
| 2025-11-17 | 335.00 | 337.00 | 306.98 | 311.13 | -5.72% | 30.20 | 3.39% |
| 2025-11-14 | 330.00 | 347.11 | 325.44 | 330.00 | -1.90% | 19.57 | 2.08% |
| 2025-11-13 | 337.00 | 345.99 | 326.28 | 336.40 | -1.36% | 20.63 | 2.19% |
| 2025-11-12 | 329.48 | 348.48 | 323.00 | 341.03 | +2.07% | 23.58 | 2.48% |
| 2025-11-11 | 348.00 | 354.65 | 331.12 | 334.10 | -1.17% | 29.16 | 3.05% |
| 2025-11-10 | 343.00 | 350.58 | 326.80 | 338.04 | +1.42% | 32.04 | 3.34% |
| 2025-11-07 | 324.85 | 346.80 | 320.00 | 333.30 | +1.62% | 33.13 | 3.50% |
| 2025-11-06 | 312.12 | 332.66 | 307.43 | 328.00 | +5.74% | 33.31 | 3.68% |
| 2025-11-05 | 292.00 | 314.50 | 291.00 | 310.20 | +1.77% | 22.19 | 2.59% |
| 2025-11-04 | 297.00 | 314.97 | 295.36 | 304.79 | +3.19% | 28.78 | 3.34% |
| 2025-11-03 | 299.37 | 299.90 | 280.65 | 295.36 | -3.16% | 30.50 | 3.71% |
| 2025-10-31 | 320.00 | 322.00 | 287.77 | 305.00 | -6.66% | 40.72 | 4.72% |
| 2025-10-30 | 326.91 | 341.80 | 319.93 | 326.75 | -0.05% | 27.34 | 2.95% |
| 2025-10-29 | 320.00 | 327.65 | 314.00 | 326.91 | +1.05% | 24.47 | 2.71% |
| 2025-10-28 | 305.00 | 328.50 | 302.10 | 323.50 | +2.54% | 31.13 | 3.47% |
| 2025-10-27 | 305.00 | 318.18 | 293.60 | 315.50 | +10.31% | 40.92 | 4.76% |
| 2025-10-24 | 260.21 | 293.20 | 260.21 | 286.00 | +10.55% | 37.22 | 4.80% |
| 2025-10-23 | 249.87 | 263.94 | 249.50 | 258.70 | +3.89% | 24.99 | 3.45% |