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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 245.88 | 251.88 | 243.35 | 249.01 | +0.48% | 11.97 | 1.72% |
| 2025-10-21 | 247.10 | 250.88 | 245.05 | 247.82 | +0.73% | 12.41 | 1.78% |
| 2025-10-20 | 248.25 | 253.08 | 240.61 | 246.03 | +1.83% | 12.81 | 1.84% |
| 2025-10-17 | 249.95 | 251.34 | 241.60 | 241.60 | -3.40% | 14.29 | 2.07% |
| 2025-10-16 | 251.50 | 257.70 | 249.40 | 250.10 | -0.99% | 12.33 | 1.73% |
| 2025-10-15 | 249.25 | 256.78 | 246.50 | 252.60 | +2.00% | 18.60 | 2.63% |
| 2025-10-14 | 273.80 | 273.88 | 246.00 | 247.65 | -7.67% | 28.19 | 3.90% |
| 2025-10-13 | 260.00 | 271.50 | 255.20 | 268.22 | +1.22% | 25.14 | 3.40% |
| 2025-10-10 | 267.00 | 275.00 | 263.00 | 265.00 | -4.57% | 25.50 | 3.38% |
| 2025-10-09 | 261.00 | 293.88 | 260.77 | 277.68 | +6.73% | 30.40 | 3.91% |
| 2025-09-30 | 264.61 | 278.00 | 255.47 | 260.18 | -1.45% | 25.53 | 3.41% |
| 2025-09-29 | 253.00 | 265.18 | 251.01 | 264.00 | +5.52% | 21.46 | 2.96% |
| 2025-09-26 | 248.00 | 260.66 | 247.00 | 250.19 | +0.48% | 21.91 | 3.08% |
| 2025-09-25 | 247.78 | 252.49 | 241.20 | 249.00 | -1.26% | 24.93 | 3.61% |
| 2025-09-24 | 228.00 | 266.00 | 226.83 | 252.19 | +9.70% | 33.76 | 4.90% |
| 2025-09-23 | 219.50 | 231.00 | 218.88 | 229.90 | +4.83% | 24.59 | 3.91% |
| 2025-09-22 | 209.96 | 222.82 | 205.23 | 219.30 | +4.35% | 19.91 | 3.33% |
| 2025-09-19 | 215.00 | 219.89 | 208.60 | 210.16 | -1.79% | 19.85 | 3.32% |
| 2025-09-18 | 198.02 | 226.90 | 198.02 | 213.98 | +6.56% | 33.09 | 5.59% |
| 2025-09-17 | 192.38 | 202.66 | 187.11 | 200.80 | +6.16% | 21.00 | 3.83% |