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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 185.00 | 192.29 | 184.60 | 189.15 | -0.34% | 16.09 | 3.05% |
| 2025-09-15 | 190.99 | 199.98 | 181.00 | 189.79 | +7.55% | 25.93 | 4.90% |
| 2025-09-12 | 177.05 | 183.00 | 176.00 | 176.47 | -0.28% | 10.09 | 2.01% |
| 2025-09-11 | 169.60 | 177.44 | 169.01 | 176.97 | +3.92% | 10.14 | 2.07% |
| 2025-09-10 | 168.20 | 172.77 | 167.00 | 170.30 | +0.50% | 6.56 | 1.37% |
| 2025-09-09 | 173.69 | 174.60 | 168.50 | 169.46 | -4.08% | 7.69 | 1.60% |
| 2025-09-08 | 171.99 | 177.77 | 168.01 | 176.66 | +2.23% | 10.12 | 2.09% |
| 2025-09-05 | 170.95 | 174.30 | 169.12 | 172.80 | +1.16% | 8.56 | 1.78% |
| 2025-09-04 | 183.45 | 186.48 | 167.50 | 170.82 | -8.41% | 13.35 | 2.71% |
| 2025-09-03 | 185.82 | 190.82 | 184.52 | 186.50 | -0.13% | 8.42 | 1.61% |
| 2025-09-02 | 195.00 | 197.90 | 184.50 | 186.75 | -4.95% | 12.38 | 2.34% |
| 2025-09-01 | 193.99 | 199.68 | 191.25 | 196.48 | +3.41% | 12.65 | 2.31% |
| 2025-08-29 | 194.00 | 195.10 | 187.78 | 190.00 | -3.16% | 13.84 | 2.60% |
| 2025-08-28 | 189.00 | 196.20 | 187.00 | 196.20 | +4.33% | 14.77 | 2.75% |
| 2025-08-27 | 192.00 | 200.50 | 188.01 | 188.05 | -1.90% | 16.27 | 2.98% |
| 2025-08-26 | 182.60 | 198.95 | 181.00 | 191.70 | +4.83% | 18.25 | 3.40% |
| 2025-08-25 | 188.00 | 191.39 | 178.86 | 182.86 | +0.38% | 14.93 | 2.89% |
| 2025-08-22 | 173.58 | 185.00 | 173.28 | 182.17 | +5.17% | 13.03 | 2.60% |
| 2025-08-21 | 175.00 | 177.55 | 172.04 | 173.22 | -0.39% | 9.52 | 1.95% |
| 2025-08-20 | 165.80 | 174.48 | 163.18 | 173.90 | +4.64% | 10.02 | 2.12% |