拓荆科技

688072
🏛️ 中国 →
260.18
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 247.65 255.66 247.64 254.52 991.9K
09:35 254.52 259.58 253.99 256.00 945.9K
09:40 256.97 260.60 256.01 258.99 741.2K
09:45 258.50 258.53 253.80 254.22 398.9K
09:50 254.01 255.00 251.37 253.70 430.8K
09:55 253.90 257.85 253.90 257.10 266.9K
10:00 257.83 257.88 254.66 255.41 256.5K
10:05 255.41 255.41 252.01 254.01 186.9K
10:10 253.76 253.76 251.03 252.06 265.1K
10:15 253.11 253.11 251.00 252.00 204.2K
10:20 252.00 253.00 250.02 250.84 187.9K
10:25 250.83 251.00 249.00 250.58 234.1K
10:30 251.03 253.53 251.03 252.99 148.3K
10:35 253.00 253.01 251.45 252.00 85.2K
10:40 252.46 254.51 252.02 254.49 65.0K
10:45 254.49 257.76 253.52 257.65 212.8K
10:50 257.64 257.64 255.02 256.33 118.3K
10:55 255.99 257.38 255.33 256.65 99.2K
11:00 256.80 258.00 256.10 257.09 122.6K
11:05 257.30 257.36 254.80 255.86 93.9K
11:10 255.86 255.88 253.44 255.02 71.1K
11:15 255.69 255.72 253.42 254.62 66.3K
11:20 253.88 254.62 252.88 253.23 73.4K
11:25 252.88 253.98 252.33 252.80 69.5K
13:00 252.78 252.98 251.09 251.21 129.4K
13:05 251.21 252.23 250.50 251.39 98.5K
13:10 251.39 252.50 251.13 251.94 62.6K
13:15 251.50 254.00 251.50 252.00 105.6K
13:20 252.00 252.80 251.95 252.00 70.1K
13:25 252.00 254.22 251.63 253.22 84.4K
13:30 253.18 254.10 252.89 253.49 64.1K
13:35 253.01 254.00 252.78 252.78 78.5K
13:40 253.00 253.00 251.50 252.50 73.6K
13:45 252.73 254.60 251.95 254.59 102.1K
13:50 254.59 254.93 253.11 253.46 64.2K
13:55 253.65 254.82 253.24 253.24 69.7K
14:00 253.23 254.00 252.57 253.64 75.5K
14:05 253.62 253.62 251.42 252.66 90.4K
14:10 252.68 252.70 251.73 252.20 64.8K
14:15 252.19 253.36 252.15 252.97 70.6K
14:20 252.94 253.38 252.30 252.36 50.9K
14:25 252.29 252.36 251.13 252.20 112.1K
14:30 252.22 252.74 250.05 250.06 113.0K
14:35 250.55 251.00 249.01 250.12 196.9K
14:40 250.04 251.80 250.01 251.79 140.0K
14:45 251.86 253.01 251.86 252.53 113.5K
14:50 252.80 252.80 250.05 251.00 128.3K
14:55 250.98 251.00 250.33 250.35 76.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 264.61 278.00 255.47 260.18 9.6M
2025-09-29 253.00 265.18 251.01 264.00 8.3M
2025-09-26 248.00 260.66 247.00 250.19 8.6M
2025-09-25 247.78 252.49 241.20 249.00 10.1M
2025-09-24 228.00 266.00 226.83 252.19 13.7M
2025-09-23 219.50 231.00 218.88 229.90 10.9M
2025-09-22 209.96 222.82 205.23 219.30 9.3M
2025-09-19 215.00 219.89 208.60 210.16 9.3M
2025-09-18 198.02 226.90 198.02 213.98 15.6M
2025-09-17 192.38 202.66 187.11 200.80 10.7M
2025-09-16 185.00 192.29 184.60 189.15 8.5M
2025-09-15 190.99 199.98 181.00 189.79 13.7M
2025-09-12 177.05 183.00 176.00 176.47 5.6M
2025-09-11 169.60 177.44 169.01 176.97 5.8M
2025-09-10 168.20 172.77 167.00 170.30 3.8M
2025-09-09 173.69 174.60 168.50 169.46 4.5M
2025-09-08 171.99 177.77 168.01 176.66 5.8M
2025-09-05 170.95 174.30 169.12 172.80 5.0M
2025-09-04 183.45 186.48 167.50 170.82 7.6M
2025-09-03 185.82 190.82 184.52 186.50 4.5M
2025-09-02 195.00 197.90 184.50 186.75 6.5M
2025-09-01 193.99 199.68 191.25 196.48 6.5M
2025-08-29 194.00 195.10 187.78 190.00 7.3M
2025-08-28 189.00 196.20 187.00 196.20 7.7M
2025-08-27 192.00 200.50 188.01 188.05 8.3M
2025-08-26 182.60 198.95 181.00 191.70 9.5M
2025-08-25 188.00 191.39 178.86 182.86 8.1M
2025-08-22 173.58 185.00 173.28 182.17 7.3M
2025-08-21 175.00 177.55 172.04 173.22 5.5M
2025-08-20 165.80 174.48 163.18 173.90 5.9M
2025-08-19 169.70 169.70 166.06 166.19 4.0M
2025-08-18 167.01 173.00 166.00 169.55 5.1M
2025-08-15 163.80 167.95 161.31 166.18 4.2M
2025-08-14 163.76 168.80 163.02 163.95 5.8M
2025-08-13 162.95 165.59 162.35 163.31 3.1M
2025-08-12 165.00 165.20 161.17 162.87 4.2M
2025-08-11 164.00 167.48 163.00 165.23 2.6M
2025-08-08 166.04 167.46 164.18 164.65 2.8M
2025-08-07 166.00 169.58 165.69 166.04 3.7M
2025-08-06 167.88 168.81 165.03 166.39 3.8M
2025-08-05 168.70 169.18 163.83 168.05 3.4M
2025-08-04 170.00 172.69 168.16 170.49 2.3M
2025-08-01 170.08 171.89 167.70 170.03 2.4M
2025-07-31 174.00 175.41 169.32 170.56 3.5M
2025-07-30 175.90 178.52 173.11 174.68 2.5M
2025-07-29 174.18 179.98 172.88 177.00 3.9M
2025-07-28 175.80 176.80 173.80 175.23 2.8M
2025-07-25 177.50 177.91 173.55 176.15 4.4M
2025-07-24 174.21 178.50 173.41 176.81 3.8M
2025-07-23 163.51 176.30 163.33 175.37 6.6M
2025-07-22 164.70 170.47 162.57 164.68 4.9M
2025-07-21 163.70 165.50 162.48 163.21 2.8M
2025-07-18 170.51 174.00 160.36 164.16 6.1M
2025-07-17 157.90 157.90 154.54 156.55 2.6M
2025-07-16 158.08 161.98 157.81 158.21 1.8M
2025-07-15 158.50 161.00 155.67 158.08 2.3M
2025-07-14 164.49 164.49 159.50 159.88 1.9M
2025-07-11 162.19 164.50 160.81 163.98 2.9M
2025-07-10 162.64 163.88 161.50 162.06 1.8M
2025-07-09 161.38 165.88 161.38 162.88 2.7M
2025-07-08 163.83 166.16 161.50 162.11 2.7M
2025-07-07 157.00 165.30 157.00 162.69 4.6M
2025-07-04 149.55 162.00 147.85 158.20 5.2M
2025-07-03 149.98 150.92 148.20 149.55 1.3M
2025-07-02 152.71 153.07 149.02 149.98 1.9M
2025-07-01 153.71 155.33 151.54 153.34 2.4M
2025-06-30 152.59 154.97 152.10 153.71 2.2M
2025-06-27 152.58 154.30 150.88 151.53 2.3M
2025-06-26 151.13 154.13 150.55 151.03 2.9M
2025-06-25 151.90 151.98 148.08 151.00 2.8M
2025-06-24 151.48 152.28 149.60 151.00 2.0M
2025-06-23 147.00 155.00 146.37 151.70 3.5M
2025-06-20 146.80 149.50 146.21 146.50 1.5M
2025-06-19 145.00 149.22 144.36 146.60 2.5M
2025-06-18 139.90 146.88 139.90 145.50 2.7M
2025-06-17 142.67 142.67 139.92 140.43 1.2M
2025-06-16 140.60 142.70 140.33 142.19 2.1M
2025-06-13 139.40 142.87 138.63 142.07 2.8M
2025-06-12 142.79 142.79 139.39 139.70 2.2M
2025-06-11 144.51 146.12 142.78 143.14 2.0M
2025-06-10 151.20 151.20 143.17 144.40 3.3M
2025-06-09 148.88 151.22 147.62 150.88 1.7M
2025-06-06 148.30 150.70 147.04 149.87 1.7M
2025-06-05 143.00 149.45 142.10 149.20 3.4M
2025-06-04 146.12 147.09 142.10 142.10 2.9M
2025-06-03 147.41 149.46 143.39 146.07 2.5M
2025-05-30 150.79 151.30 147.41 147.41 1.7M
2025-05-29 145.40 151.99 145.15 151.60 2.2M
2025-05-28 146.01 146.79 144.71 145.29 1.1M
2025-05-27 148.58 149.57 145.30 145.30 1.8M
2025-05-26 149.71 151.48 147.30 149.50 2.1M
2025-05-23 148.54 149.50 146.23 146.99 2.2M
2025-05-22 150.55 151.29 148.01 148.54 1.7M
2025-05-21 152.84 153.90 150.00 150.55 1.7M
2025-05-20 153.26 153.97 151.70 152.89 1.5M
2025-05-19 152.68 155.70 152.05 152.90 1.8M
2025-05-16 151.99 153.60 150.99 153.43 1.0M
2025-05-15 155.21 155.58 152.59 152.68 1.3M
2025-05-14 155.20 155.98 153.50 155.60 1.5M
2025-05-13 156.00 156.90 153.80 154.38 1.3M
2025-05-12 156.02 158.60 153.69 154.23 2.4M
2025-05-09 160.50 162.39 155.51 156.02 2.2M
2025-05-08 160.99 162.80 159.01 162.10 1.7M
2025-05-07 166.66 166.66 159.01 161.00 3.2M
2025-05-06 155.90 162.48 155.90 161.98 3.7M
2025-04-30 160.20 160.53 152.50 156.38 5.3M
2025-04-29 161.61 164.30 159.25 163.80 2.1M
2025-04-28 163.50 165.55 161.00 161.53 2.2M
2025-04-25 154.58 161.50 152.88 160.80 3.6M
2025-04-24 154.88 156.48 152.48 153.55 1.8M
2025-04-23 157.51 158.38 155.01 155.48 2.2M
2025-04-22 156.56 159.00 154.63 157.00 2.3M
2025-04-21 151.49 159.88 150.35 157.27 3.7M
2025-04-18 157.53 157.98 152.80 152.80 2.5M
2025-04-17 157.58 160.50 156.50 158.53 1.9M
2025-04-16 158.70 161.88 155.55 160.00 2.2M
2025-04-15 157.00 159.20 155.08 158.71 2.2M
2025-04-14 164.52 164.99 156.59 158.70 4.6M
2025-04-11 161.00 168.50 159.87 164.51 5.5M
2025-04-10 164.00 165.11 158.89 162.93 5.0M
2025-04-09 152.50 167.96 152.50 164.52 6.5M
2025-04-08 156.55 161.50 152.50 156.73 4.1M
2025-04-07 159.90 165.80 148.00 154.00 5.4M
2025-04-03 162.00 169.38 160.77 163.58 3.0M
2025-04-02 161.79 162.60 158.90 162.27 1.7M
2025-04-01 158.03 167.00 157.51 162.31 4.4M
2025-03-31 156.00 160.75 155.00 157.51 4.1M
2025-03-28 170.90 172.69 155.80 157.29 8.8M
2025-03-27 170.81 174.88 167.33 171.20 2.4M
2025-03-26 173.21 174.50 169.69 172.21 1.6M
2025-03-25 173.50 175.47 170.85 173.65 1.7M
2025-03-24 167.00 175.48 166.42 173.32 3.5M
2025-03-21 168.70 171.50 165.31 167.46 3.1M
2025-03-20 171.00 171.91 168.05 168.60 2.6M
2025-03-19 178.31 179.32 171.50 172.22 4.4M
2025-03-18 180.95 182.98 178.00 179.33 2.0M
2025-03-17 177.00 181.99 177.00 179.51 2.2M
2025-03-14 178.00 181.48 175.89 179.01 3.8M
2025-03-13 180.84 181.71 175.88 178.00 2.7M
2025-03-12 190.00 190.01 179.00 180.67 6.7M
2025-03-11 189.50 196.68 189.06 191.60 3.3M
2025-03-10 191.72 196.60 189.91 192.59 3.6M
2025-03-07 192.36 196.96 190.90 194.99 4.9M
2025-03-06 185.95 206.00 185.00 193.01 10.4M
2025-03-05 174.90 177.60 173.50 175.73 2.7M
2025-03-04 172.01 178.59 169.23 175.04 4.9M
2025-03-03 179.79 179.79 173.02 175.14 4.4M
2025-02-28 185.99 190.59 177.64 178.00 5.8M
2025-02-27 184.67 186.45 178.00 183.87 5.5M
2025-02-26 187.40 188.45 178.50 185.52 6.6M
2025-02-25 183.24 199.20 182.09 187.46 11.1M
2025-02-24 171.98 181.50 171.81 177.22 6.4M
2025-02-21 168.00 173.00 166.50 171.81 6.1M
2025-02-20 171.00 171.50 166.88 167.99 3.6M
2025-02-19 164.09 173.33 163.96 170.00 6.6M
2025-02-18 164.58 171.57 162.03 163.50 5.6M
2025-02-17 155.55 164.20 155.54 163.46 5.0M
2025-02-14 161.04 164.22 156.01 157.28 4.4M
2025-02-13 161.31 165.56 160.41 162.86 5.7M
2025-02-12 159.69 165.64 158.00 161.92 4.8M
2025-02-11 159.50 161.91 156.18 159.81 4.0M
2025-02-10 157.13 161.60 153.62 159.88 5.1M
2025-02-07 158.00 159.47 153.61 157.11 4.9M
2025-02-06 144.40 159.99 143.00 158.00 7.5M
2025-02-05 145.50 145.79 141.00 144.64 3.8M
2025-01-27 148.00 149.40 142.36 142.65 2.3M
2025-01-24 145.10 149.89 145.01 148.00 2.5M
2025-01-23 150.69 151.44 146.46 147.00 3.0M
2025-01-22 150.00 151.00 147.27 148.07 3.5M
2025-01-21 157.74 157.74 149.66 151.36 4.3M
2025-01-20 157.78 157.94 151.11 153.70 4.1M
2025-01-17 150.50 158.60 149.89 154.95 4.1M
2025-01-16 151.10 154.37 149.12 151.04 3.6M
2025-01-15 151.70 152.48 147.75 149.51 3.1M
2025-01-14 145.65 151.80 144.00 151.63 4.6M
2025-01-13 141.57 144.81 141.11 144.24 3.0M
2025-01-10 146.21 151.80 143.20 143.20 3.8M
2025-01-09 146.80 149.29 145.30 146.11 2.5M
2025-01-08 146.87 148.90 141.16 147.00 3.7M
2025-01-07 147.50 150.17 146.08 148.18 2.8M
2025-01-06 148.60 151.37 145.27 145.76 2.6M
2025-01-03 148.20 152.99 146.82 148.00 4.1M
2025-01-02 154.59 154.67 144.97 146.70 4.2M