拓荆科技(688072)股票行情
拓荆科技(688072)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 314.00 | 343.25 | 27.25 | 8.62% | 312.00 | 353.09 | 112025 | 376687.81 | 3.98% | 0.00 |
| 2025-12-11 | 314.00 | 316.00 | 1.49 | 0.47% | 312.67 | 325.70 | 53852 | 171636.09 | 1.92% | 4.00 |
| 2025-12-10 | 306.00 | 314.51 | 4.47 | 1.44% | 301.71 | 317.01 | 46077 | 143170.31 | 1.64% | 0.00 |
| 2025-12-09 | 305.90 | 310.04 | 0.84 | 0.27% | 303.68 | 315.58 | 53072 | 164196.77 | 1.89% | 0.00 |
| 2025-12-08 | 306.00 | 309.20 | 5.18 | 1.70% | 293.88 | 311.20 | 63364 | 192735.31 | 2.25% | 0.00 |
| 2025-12-05 | 301.73 | 304.02 | -1.27 | -0.42% | 299.68 | 306.28 | 42084 | 127548.73 | 1.50% | 0.00 |
| 2025-12-04 | 285.56 | 305.29 | 17.29 | 6.00% | 285.07 | 310.38 | 71451 | 214041.25 | 2.54% | 0.00 |
| 2025-12-03 | 293.32 | 288.00 | -4.05 | -1.39% | 286.80 | 299.51 | 50459 | 147615.19 | 1.79% | 7.00 |
| 2025-12-02 | 290.25 | 292.05 | 0.29 | 0.10% | 288.60 | 298.93 | 43104 | 126312.45 | 1.53% | 0.00 |
| 2025-12-01 | 296.03 | 291.76 | -11.54 | -3.80% | 287.00 | 303.20 | 81985 | 238894.56 | 2.92% | 0.00 |
| 2025-11-28 | 289.38 | 303.30 | 13.30 | 4.59% | 288.42 | 312.28 | 61687 | 186678.28 | 2.19% | 0.00 |
| 2025-11-27 | 297.67 | 290.00 | -5.19 | -1.76% | 289.30 | 301.74 | 43306 | 128102.07 | 1.54% | 0.00 |
| 2025-11-26 | 288.25 | 295.19 | 4.59 | 1.58% | 285.67 | 301.90 | 49494 | 147005.77 | 1.76% | 0.00 |
| 2025-11-25 | 291.43 | 290.60 | 2.91 | 1.01% | 289.22 | 299.90 | 50418 | 147572.02 | 1.79% | 0.00 |
| 2025-11-24 | 291.03 | 287.69 | -2.31 | -0.80% | 281.01 | 293.88 | 58639 | 167953.09 | 2.09% | 2.00 |
| 2025-11-21 | 291.45 | 290.00 | -17.85 | -5.80% | 288.28 | 301.86 | 69240 | 203870.83 | 2.46% | 0.00 |
| 2025-11-20 | 322.00 | 307.85 | -11.15 | -3.50% | 307.11 | 323.03 | 47252 | 146711.02 | 1.68% | 0.00 |
| 2025-11-19 | 326.52 | 319.00 | -8.19 | -2.50% | 313.16 | 327.00 | 49814 | 159336.89 | 1.77% | 0.00 |
| 2025-11-18 | 311.13 | 327.19 | 16.06 | 5.16% | 311.11 | 335.90 | 83044 | 268525.50 | 2.95% | 2.00 |
| 2025-11-17 | 335.00 | 311.13 | -18.87 | -5.72% | 306.98 | 337.00 | 95335 | 302005.94 | 3.39% | 2.00 |
| 2025-11-14 | 330.00 | 330.00 | -6.40 | -1.90% | 325.44 | 347.11 | 58366 | 195669.59 | 2.08% | 2.00 |
| 2025-11-13 | 337.00 | 336.40 | -4.63 | -1.36% | 326.28 | 345.99 | 61537 | 206298.16 | 2.19% | 4.00 |
| 2025-11-12 | 329.48 | 341.03 | 6.93 | 2.07% | 323.00 | 348.48 | 69743 | 235760.36 | 2.48% | 0.00 |
| 2025-11-11 | 348.00 | 334.10 | -3.94 | -1.17% | 331.12 | 354.65 | 85751 | 291594.81 | 3.05% | 2.00 |
| 2025-11-10 | 343.00 | 338.04 | 4.74 | 1.42% | 326.80 | 350.58 | 94010 | 320379.00 | 3.34% | 0.00 |
| 2025-11-07 | 324.85 | 333.30 | 5.30 | 1.62% | 320.00 | 346.80 | 98448 | 331310.75 | 3.50% | 2.00 |
| 2025-11-06 | 312.12 | 328.00 | 17.80 | 5.74% | 307.43 | 332.66 | 103346 | 333072.31 | 3.68% | 0.00 |
| 2025-11-05 | 292.00 | 310.20 | 5.41 | 1.77% | 291.00 | 314.50 | 72865 | 221897.73 | 2.59% | 8.75 |
| 2025-11-04 | 297.00 | 304.79 | 9.43 | 3.19% | 295.36 | 314.97 | 94033 | 287806.41 | 3.34% | 0.00 |
| 2025-11-03 | 299.37 | 295.36 | -9.64 | -3.16% | 280.65 | 299.90 | 104346 | 305037.47 | 3.71% | 0.00 |
| 2025-10-31 | 320.00 | 305.00 | -21.75 | -6.66% | 287.77 | 322.00 | 132777 | 407158.50 | 4.72% | 0.00 |
| 2025-10-30 | 326.91 | 326.75 | -0.16 | -0.05% | 319.93 | 341.80 | 82958 | 273443.94 | 2.95% | 0.00 |
| 2025-10-29 | 320.00 | 326.91 | 3.41 | 1.05% | 314.00 | 327.65 | 76250 | 244717.08 | 2.71% | 0.00 |
| 2025-10-28 | 305.00 | 323.50 | 8.00 | 2.54% | 302.10 | 328.50 | 97468 | 311327.22 | 3.47% | 2.00 |
| 2025-10-27 | 305.00 | 315.50 | 29.50 | 10.31% | 293.60 | 318.18 | 133899 | 409212.69 | 4.76% | 2.00 |
| 2025-10-24 | 260.21 | 286.00 | 27.30 | 10.55% | 260.21 | 293.20 | 134844 | 372208.09 | 4.80% | 8.00 |
| 2025-10-23 | 249.87 | 258.70 | 9.69 | 3.89% | 249.50 | 263.94 | 97033 | 249901.00 | 3.45% | 2.00 |
| 2025-10-22 | 245.88 | 249.01 | 1.19 | 0.48% | 243.35 | 251.88 | 48291 | 119686.28 | 1.72% | 0.00 |
| 2025-10-21 | 247.10 | 247.82 | 1.79 | 0.73% | 245.05 | 250.88 | 50030 | 124052.63 | 1.78% | 0.00 |
| 2025-10-20 | 248.25 | 246.03 | 4.43 | 1.83% | 240.61 | 253.08 | 51696 | 128120.74 | 1.84% | 0.00 |
| 2025-10-17 | 249.95 | 241.60 | -8.50 | -3.40% | 241.60 | 251.34 | 58297 | 142858.80 | 2.07% | 0.00 |
| 2025-10-16 | 251.50 | 250.10 | -2.50 | -0.99% | 249.40 | 257.70 | 48701 | 123277.20 | 1.73% | 0.00 |
| 2025-10-15 | 249.25 | 252.60 | 4.95 | 2.00% | 246.50 | 256.78 | 73848 | 186009.34 | 2.63% | 0.00 |
| 2025-10-14 | 273.80 | 247.65 | -20.57 | -7.67% | 246.00 | 273.88 | 109720 | 281851.28 | 3.90% | 3.00 |
| 2025-10-13 | 260.00 | 268.22 | 3.22 | 1.22% | 255.20 | 271.50 | 95584 | 251350.33 | 3.40% | 0.00 |
| 2025-10-10 | 267.00 | 265.00 | -12.68 | -4.57% | 263.00 | 275.00 | 95063 | 254951.17 | 3.38% | 2.00 |
| 2025-10-09 | 261.00 | 277.68 | 17.50 | 6.73% | 260.77 | 293.88 | 109892 | 304016.12 | 3.91% | 5.16 |
| 2025-09-30 | 264.61 | 260.18 | -3.82 | -1.45% | 255.47 | 278.00 | 95936 | 255341.84 | 3.43% | 6.00 |
| 2025-09-29 | 253.00 | 264.00 | 13.81 | 5.52% | 251.01 | 265.18 | 83239 | 214580.94 | 2.98% | 29.83 |
| 2025-09-26 | 248.00 | 250.19 | 1.19 | 0.48% | 247.00 | 260.66 | 86237 | 219114.78 | 3.08% | 0.00 |
| 2025-09-25 | 247.78 | 249.00 | -3.19 | -1.26% | 241.20 | 252.49 | 100904 | 249262.55 | 3.61% | 2.00 |
| 2025-09-24 | 228.00 | 252.19 | 22.29 | 9.70% | 226.83 | 266.00 | 137116 | 337584.06 | 4.90% | 0.00 |
| 2025-09-23 | 219.50 | 229.90 | 10.60 | 4.83% | 218.88 | 231.00 | 109459 | 245913.73 | 3.91% | 2.00 |
| 2025-09-22 | 209.96 | 219.30 | 9.14 | 4.35% | 205.23 | 222.82 | 93051 | 199120.20 | 3.33% | 0.00 |
| 2025-09-19 | 215.00 | 210.16 | -3.82 | -1.79% | 208.60 | 219.89 | 92867 | 198494.25 | 3.32% | 2.00 |
| 2025-09-18 | 198.02 | 213.98 | 13.18 | 6.56% | 198.02 | 226.90 | 156481 | 330895.78 | 5.59% | 2.00 |
| 2025-09-17 | 192.38 | 200.80 | 11.65 | 6.16% | 187.11 | 202.66 | 107154 | 209995.34 | 3.83% | 0.00 |
| 2025-09-16 | 185.00 | 189.15 | -0.64 | -0.34% | 184.60 | 192.29 | 85365 | 160919.69 | 3.05% | 0.00 |
| 2025-09-15 | 190.99 | 189.79 | 13.32 | 7.55% | 181.00 | 199.98 | 137018 | 259330.08 | 4.90% | 6.00 |
| 2025-09-12 | 177.05 | 176.47 | -0.50 | -0.28% | 176.00 | 183.00 | 56168 | 100877.75 | 2.01% | 0.00 |
| 2025-09-11 | 169.60 | 176.97 | 6.67 | 3.92% | 169.01 | 177.44 | 58034 | 101406.70 | 2.07% | 5.00 |
| 2025-09-10 | 168.20 | 170.30 | 0.84 | 0.50% | 167.00 | 172.77 | 38449 | 65622.67 | 1.37% | 0.00 |
| 2025-09-09 | 173.69 | 169.46 | -7.20 | -4.08% | 168.50 | 174.60 | 44858 | 76896.62 | 1.60% | 0.00 |
| 2025-09-08 | 171.99 | 176.66 | 3.86 | 2.23% | 168.01 | 177.77 | 58474 | 101206.95 | 2.09% | 0.00 |
| 2025-09-05 | 170.95 | 172.80 | 1.98 | 1.16% | 169.12 | 174.30 | 49850 | 85597.15 | 1.78% | 0.00 |
| 2025-09-04 | 183.45 | 170.82 | -15.68 | -8.41% | 167.50 | 186.48 | 75907 | 133455.67 | 2.71% | 0.00 |
| 2025-09-03 | 185.82 | 186.50 | -0.25 | -0.13% | 184.52 | 190.82 | 45046 | 84225.05 | 1.61% | 3.00 |
| 2025-09-02 | 195.00 | 186.75 | -9.73 | -4.95% | 184.50 | 197.90 | 65344 | 123810.47 | 2.34% | 0.00 |
| 2025-09-01 | 193.99 | 196.48 | 6.48 | 3.41% | 191.25 | 199.68 | 64750 | 126544.41 | 2.31% | 0.00 |
| 2025-08-29 | 194.00 | 190.00 | -6.20 | -3.16% | 187.78 | 195.10 | 72615 | 138403.36 | 2.60% | 0.00 |
| 2025-08-28 | 189.00 | 196.20 | 8.15 | 4.33% | 187.00 | 196.20 | 77007 | 147682.25 | 2.75% | 2.00 |
| 2025-08-27 | 192.00 | 188.05 | -3.65 | -1.90% | 188.01 | 200.50 | 83493 | 162705.45 | 2.98% | 6.00 |
| 2025-08-26 | 182.60 | 191.70 | 8.84 | 4.83% | 181.00 | 198.95 | 95199 | 182465.05 | 3.40% | 0.00 |
| 2025-08-25 | 188.00 | 182.86 | 0.69 | 0.38% | 178.86 | 191.39 | 80725 | 149346.53 | 2.89% | 7.51 |
| 2025-08-22 | 173.58 | 182.17 | 8.95 | 5.17% | 173.28 | 185.00 | 72591 | 130320.66 | 2.60% | 0.00 |
| 2025-08-21 | 175.00 | 173.22 | -0.68 | -0.39% | 172.04 | 177.55 | 54662 | 95229.48 | 1.95% | 2.00 |
| 2025-08-20 | 165.80 | 173.90 | 7.71 | 4.64% | 163.18 | 174.48 | 59236 | 100194.27 | 2.12% | 0.00 |
| 2025-08-19 | 169.70 | 166.19 | -3.36 | -1.98% | 166.06 | 169.70 | 39901 | 66886.97 | 1.43% | 0.00 |
| 2025-08-18 | 167.01 | 169.55 | 3.37 | 2.03% | 166.00 | 173.00 | 50740 | 86108.62 | 1.81% | 0.00 |
| 2025-08-15 | 163.80 | 166.18 | 2.23 | 1.36% | 161.31 | 167.95 | 41612 | 68791.73 | 1.49% | 2.00 |
上证大盘股票行情在线 K线走势图
拓荆科技(688072)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
