拓荆科技（688072）历史行情
以下为拓荆科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 663.000 | 640.000 | 675.000 | 635.730 | -16.680 | -2.540% | 338.78万 | 22.01亿 | 1.192% |
| 2026-10-05 | 663.000 | 640.000 | 675.000 | 635.730 | -16.680 | -2.540% | 338.78万 | 22.01亿 | 1.192% |
| 2026-10-02 | 663.000 | 640.000 | 675.000 | 635.730 | -16.680 | -2.540% | 338.78万 | 22.01亿 | 1.192% |
| 2026-10-01 | 663.000 | 640.000 | 675.000 | 635.730 | -16.680 | -2.540% | 338.78万 | 22.01亿 | 1.192% |
| 2026-09-30 | 663.000 | 640.000 | 675.000 | 635.730 | -16.680 | -2.540% | 338.78万 | 0.00亿 | 0.000% |
| 2026-09-29 | 664.590 | 656.680 | 677.770 | 645.050 | 2.880 | 0.441% | 353.85万 | 0.00亿 | 0.000% |
| 2026-09-28 | 703.000 | 653.800 | 704.050 | 651.870 | -47.100 | -6.720% | 550.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 722.680 | 700.900 | 732.000 | 698.000 | -29.400 | -4.026% | 404.36万 | 28.82亿 | 1.423% |
| 2026-09-24 | 722.680 | 700.900 | 732.000 | 698.000 | -29.400 | -4.026% | 404.36万 | 0.00亿 | 0.000% |
| 2026-09-23 | 726.660 | 730.300 | 745.000 | 715.800 | 7.840 | 1.085% | 383.87万 | 0.00亿 | 0.000% |
| 2026-09-22 | 735.800 | 722.460 | 743.000 | 717.000 | -3.350 | -0.462% | 392.31万 | 0.00亿 | 0.000% |
| 2026-09-21 | 725.000 | 725.810 | 737.000 | 710.000 | 5.750 | 0.799% | 414.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 706.000 | 720.060 | 729.880 | 692.010 | 26.060 | 3.755% | 646.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 674.990 | 694.000 | 704.900 | 672.000 | 14.460 | 2.128% | 534.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 653.940 | 679.540 | 685.770 | 650.030 | 30.540 | 4.706% | 704.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 590.000 | 649.000 | 655.550 | 588.090 | 48.000 | 7.987% | 708.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 607.770 | 601.000 | 614.080 | 598.530 | -19.880 | -3.202% | 367.46万 | 0.00亿 | 0.000% |
| 2026-09-11 | 618.000 | 620.880 | 625.880 | 602.250 | -10.070 | -1.596% | 426.41万 | 0.00亿 | 0.000% |
| 2026-09-10 | 627.370 | 630.950 | 638.660 | 620.050 | -0.230 | -0.036% | 215.74万 | 0.00亿 | 0.000% |
| 2026-09-09 | 645.840 | 631.180 | 646.000 | 627.010 | -0.820 | -0.130% | 271.56万 | 0.00亿 | 0.000% |
| 2026-09-08 | 648.950 | 632.000 | 650.000 | 616.300 | -19.920 | -3.056% | 415.39万 | 0.00亿 | 0.000% |
| 2026-09-07 | 638.000 | 651.920 | 658.880 | 623.000 | 29.990 | 4.822% | 413.69万 | 0.00亿 | 0.000% |
| 2026-09-04 | 645.000 | 621.930 | 654.390 | 620.000 | -19.110 | -2.981% | 413.47万 | 0.00亿 | 0.000% |
| 2026-09-03 | 654.000 | 641.040 | 658.000 | 636.620 | -3.270 | -0.508% | 277.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 645.150 | 644.310 | 656.560 | 636.010 | -6.200 | -0.953% | 322.78万 | 0.00亿 | 0.000% |
| 2026-09-01 | 684.420 | 650.510 | 684.420 | 648.560 | -27.350 | -4.035% | 388.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 654.000 | 677.860 | 682.180 | 645.660 | 8.570 | 1.280% | 389.35万 | 0.00亿 | 0.000% |
| 2026-08-28 | 690.000 | 669.290 | 695.000 | 668.110 | -23.710 | -3.421% | 345.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 674.900 | 693.000 | 698.000 | 664.110 | 17.940 | 2.658% | 495.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 651.000 | 675.060 | 686.500 | 645.010 | 20.070 | 3.064% | 441.70万 | 0.00亿 | 0.000% |
| 2026-08-25 | 677.570 | 654.990 | 677.970 | 633.350 | -29.140 | -4.259% | 581.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 680.000 | 684.130 | 706.560 | 666.000 | 10.630 | 1.578% | 587.01万 | 0.00亿 | 0.000% |
| 2026-08-21 | 677.000 | 673.500 | 699.660 | 670.300 | 2.240 | 0.334% | 504.71万 | 0.00亿 | 0.000% |
| 2026-08-20 | 699.990 | 671.260 | 709.430 | 661.600 | -18.740 | -2.716% | 635.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 725.000 | 690.000 | 743.000 | 683.340 | -65.460 | -8.665% | 738.70万 | 0.00亿 | 0.000% |
| 2026-08-18 | 719.930 | 755.460 | 755.690 | 719.930 | 36.450 | 5.069% | 699.72万 | 0.00亿 | 0.000% |
| 2026-08-17 | 688.000 | 719.010 | 721.300 | 681.820 | 30.810 | 4.477% | 633.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 695.000 | 688.200 | 706.800 | 676.060 | 3.090 | 0.451% | 486.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 717.000 | 685.110 | 718.580 | 683.130 | -17.920 | -2.549% | 664.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 708.000 | 703.030 | 718.950 | 695.000 | 3.030 | 0.433% | 676.48万 | 0.00亿 | 0.000% |
| 2026-08-11 | 710.000 | 700.000 | 728.420 | 693.130 | -28.000 | -3.846% | 592.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 693.460 | 728.000 | 729.000 | 685.000 | 37.350 | 5.408% | 727.53万 | 0.00亿 | 0.000% |
| 2026-08-07 | 680.000 | 690.650 | 702.910 | 670.000 | 8.620 | 1.264% | 721.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 646.000 | 682.030 | 709.000 | 646.000 | 4.150 | 0.612% | 822.51万 | 0.00亿 | 0.000% |
| 2026-08-05 | 605.030 | 677.880 | 692.990 | 601.000 | 73.380 | 12.139% | 1,121.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 596.010 | 604.500 | 618.860 | 570.000 | 12.640 | 2.136% | 894.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 655.240 | 591.860 | 659.330 | 579.790 | -73.110 | -10.994% | 1,010.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 709.000 | 664.970 | 727.270 | 662.000 | 22.970 | 3.578% | 862.65万 | 0.00亿 | 0.000% |
| 2026-07-30 | 682.000 | 642.000 | 709.000 | 642.000 | -58.870 | -8.400% | 822.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 707.000 | 700.870 | 729.780 | 651.580 | -9.130 | -1.286% | 942.77万 | 0.00亿 | 0.000% |
| 2026-07-28 | 753.510 | 710.000 | 788.000 | 703.380 | -81.900 | -10.342% | 865.46万 | 0.00亿 | 0.000% |
| 2026-07-27 | 770.050 | 791.900 | 818.880 | 735.890 | 0.900 | 0.114% | 913.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 728.000 | 791.000 | 809.000 | 720.000 | 48.000 | 6.460% | 905.69万 | 0.00亿 | 0.000% |
| 2026-07-23 | 791.080 | 743.000 | 798.000 | 732.000 | -48.080 | -6.078% | 790.43万 | 0.00亿 | 0.000% |
| 2026-07-22 | 762.000 | 791.080 | 819.900 | 761.360 | 26.620 | 3.482% | 1,148.39万 | 0.00亿 | 0.000% |
| 2026-07-21 | 657.000 | 764.460 | 764.460 | 613.810 | 127.410 | 20.000% | 1,172.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 718.790 | 637.050 | 725.000 | 621.000 | -62.030 | -8.873% | 1,064.07万 | 0.00亿 | 0.000% |
| 2026-07-17 | 718.420 | 699.080 | 752.000 | 683.340 | -22.920 | -3.175% | 1,036.27万 | 0.00亿 | 0.000% |
| 2026-07-16 | 735.020 | 722.000 | 765.000 | 710.000 | -52.000 | -6.718% | 825.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 860.000 | 774.000 | 877.700 | 765.010 | -76.010 | -8.942% | 1,297.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 805.000 | 850.010 | 945.000 | 805.000 | 5.010 | 0.593% | 1,702.67万 | 0.00亿 | 0.000% |
| 2026-07-13 | 890.990 | 845.000 | 910.000 | 680.050 | 13.000 | 1.563% | 2,246.61万 | 0.00亿 | 0.000% |
| 2026-06-26 | 806.660 | 832.000 | 865.000 | 790.000 | 9.000 | 1.094% | 802.45万 | 0.00亿 | 0.000% |
| 2026-06-25 | 829.200 | 823.000 | 861.080 | 799.990 | 3.000 | 0.366% | 771.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 736.000 | 820.000 | 838.000 | 736.000 | 50.000 | 6.494% | 883.63万 | 0.00亿 | 0.000% |
| 2026-06-23 | 739.950 | 770.000 | 778.680 | 702.440 | 21.990 | 2.940% | 930.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 740.000 | 748.010 | 766.000 | 708.900 | 14.010 | 1.909% | 829.75万 | 0.00亿 | 0.000% |
| 2026-06-18 | 730.000 | 734.000 | 754.100 | 721.650 | -6.000 | -0.811% | 893.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 640.020 | 740.000 | 740.880 | 638.380 | 84.200 | 12.839% | 1,180.80万 | 0.00亿 | 0.000% |
| 2026-06-16 | 678.000 | 655.800 | 679.990 | 640.000 | -13.890 | -2.074% | 885.95万 | 0.00亿 | 0.000% |
| 2026-06-15 | 650.010 | 669.690 | 674.300 | 615.100 | 24.510 | 3.799% | 905.65万 | 0.00亿 | 0.000% |
| 2026-06-12 | 699.000 | 645.180 | 716.740 | 641.000 | -10.090 | -1.540% | 1,549.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 602.010 | 655.270 | 656.850 | 602.010 | 37.270 | 6.031% | 1,099.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 586.000 | 618.000 | 634.940 | 586.000 | 21.000 | 3.518% | 1,026.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 582.050 | 597.000 | 603.880 | 572.000 | 28.530 | 5.019% | 726.76万 | 0.00亿 | 0.000% |
| 2026-06-08 | 550.000 | 568.470 | 583.000 | 548.000 | -13.830 | -2.375% | 825.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 601.980 | 582.300 | 616.440 | 579.000 | -40.720 | -6.536% | 882.81万 | 0.00亿 | 0.000% |
| 2026-06-04 | 601.000 | 623.020 | 636.000 | 596.010 | 7.859 | 1.278% | 912.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 589.671 | 615.161 | 641.471 | 588.791 | 19.490 | 3.272% | 1,192.11万 | 0.00亿 | 0.000% |
| 2026-06-02 | 584.671 | 595.671 | 605.661 | 574.671 | 12.650 | 2.170% | 1,036.12万 | 0.00亿 | 0.000% |
| 2026-06-01 | 610.671 | 583.021 | 621.671 | 580.291 | -44.640 | -7.112% | 976.94万 | 0.00亿 | 0.000% |
| 2026-05-29 | 669.121 | 627.661 | 669.121 | 617.701 | -44.620 | -6.637% | 1,152.96万 | 0.00亿 | 0.000% |
| 2026-05-28 | 664.641 | 672.281 | 699.671 | 640.791 | 5.610 | 0.841% | 1,171.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 742.171 | 666.671 | 743.671 | 664.641 | -83.000 | -11.072% | 1,314.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 720.791 | 749.671 | 778.671 | 695.671 | 29.000 | 4.024% | 1,241.41万 | 0.00亿 | 0.000% |
| 2026-05-25 | 601.671 | 720.671 | 739.721 | 583.521 | 104.020 | 16.869% | 1,463.09万 | 0.00亿 | 0.000% |
| 2026-05-22 | 605.671 | 616.651 | 635.671 | 577.671 | 10.780 | 1.779% | 1,234.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 647.681 | 605.871 | 697.671 | 600.671 | -28.680 | -4.520% | 1,511.51万 | 0.00亿 | 0.000% |
| 2026-05-20 | 569.671 | 634.551 | 635.941 | 565.701 | 79.950 | 14.416% | 1,232.97万 | 0.00亿 | 0.000% |
| 2026-05-19 | 524.881 | 554.601 | 562.451 | 507.671 | 29.720 | 5.662% | 834.96万 | 0.00亿 | 0.000% |
| 2026-05-18 | 539.671 | 524.881 | 555.671 | 519.681 | -4.730 | -0.893% | 892.17万 | 0.00亿 | 0.000% |
| 2026-05-15 | 492.671 | 529.611 | 564.671 | 471.731 | 36.940 | 7.498% | 1,057.04万 | 0.00亿 | 0.000% |
| 2026-05-14 | 519.671 | 492.671 | 524.671 | 490.841 | -22.020 | -4.278% | 523.26万 | 0.00亿 | 0.000% |
| 2026-05-13 | 498.671 | 514.691 | 522.671 | 486.681 | 8.000 | 1.579% | 606.26万 | 0.00亿 | 0.000% |
| 2026-05-12 | 499.671 | 506.691 | 514.651 | 489.671 | 2.840 | 0.564% | 567.54万 | 0.00亿 | 0.000% |
| 2026-05-11 | 474.671 | 503.851 | 516.631 | 468.531 | 41.130 | 8.889% | 842.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 470.841 | 462.721 | 479.231 | 456.391 | -16.510 | -3.445% | 473.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 466.801 | 479.231 | 483.061 | 456.881 | 15.400 | 3.320% | 501.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 466.911 | 463.831 | 489.641 | 459.711 | 19.160 | 4.309% | 814.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 426.031 | 444.671 | 456.171 | 424.671 | 21.330 | 5.038% | 672.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 422.971 | 423.341 | 424.371 | 401.991 | 0.170 | 0.040% | 569.77万 | 0.00亿 | 0.000% |
| 2026-04-28 | 404.671 | 423.171 | 438.221 | 398.641 | 10.770 | 2.612% | 909.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 391.941 | 412.401 | 417.171 | 371.881 | 28.150 | 7.326% | 798.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 384.671 | 384.251 | 393.271 | 375.271 | 4.540 | 1.196% | 459.63万 | 0.00亿 | 0.000% |
| 2026-04-23 | 394.671 | 379.711 | 398.271 | 377.691 | -14.920 | -3.781% | 488.93万 | 0.00亿 | 0.000% |
| 2026-04-22 | 388.161 | 394.631 | 398.551 | 382.501 | 6.500 | 1.675% | 563.75万 | 0.00亿 | 0.000% |
| 2026-04-21 | 396.671 | 388.131 | 396.671 | 383.791 | -9.980 | -2.507% | 323.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 387.671 | 398.111 | 404.361 | 380.181 | 8.100 | 2.077% | 482.94万 | 0.00亿 | 0.000% |
| 2026-04-17 | 395.311 | 390.011 | 399.671 | 385.171 | -12.550 | -3.118% | 615.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 402.671 | 402.561 | 408.331 | 394.911 | 0.890 | 0.222% | 385.41万 | 0.00亿 | 0.000% |
| 2026-04-15 | 412.671 | 401.671 | 418.251 | 399.651 | -6.600 | -1.617% | 474.98万 | 0.00亿 | 0.000% |
| 2026-04-14 | 403.171 | 408.271 | 419.671 | 399.671 | 13.100 | 3.315% | 609.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 394.361 | 395.171 | 399.671 | 386.661 | -2.560 | -0.644% | 502.46万 | 0.00亿 | 0.000% |
| 2026-04-10 | 399.671 | 397.731 | 406.671 | 392.001 | 6.210 | 1.586% | 489.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 369.681 | 391.521 | 398.111 | 368.821 | 0.000 | 0.000% | 604.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 362.231 | 379.121 | 379.161 | 357.771 | 0.000 | 0.000% | 682.53万 | 0.00亿 | 0.000% |
| 2026-04-07 | 361.441 | 349.111 | 361.551 | 345.671 | 0.000 | 0.000% | 315.85万 | 0.00亿 | 0.000% |
| 2026-04-03 | 361.331 | 357.191 | 365.661 | 354.051 | 0.000 | 0.000% | 280.08万 | 0.00亿 | 0.000% |
| 2026-04-02 | 367.381 | 356.671 | 367.671 | 348.671 | 0.000 | 0.000% | 459.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 377.671 | 368.151 | 384.671 | 358.041 | 0.000 | 0.000% | 683.18万 | 0.00亿 | 0.000% |