拓荆科技(688072)股票信息
| 股票代码 | 688072 |
| 股票名称 | 拓荆科技 |
| 最新价/元 | 139.78 |
| 涨跌额/元 | -11.72 |
| 涨跌幅/% | -7.74 |
| 买入/元 | 139.78 |
| 卖出/元 | 139.80 |
| 昨收/元 | 151.50 |
| 今开/元 | 150.00 |
| 最高/元 | 152.76 |
| 最低/元 | 137.90 |
| 成交量/手 | 50366.20 |
| 成交额/万 | 71930.53 |
| 股净值/元 | 39.49 |
| 市净率 | 8.53 |
| 总市值/万 | 3890368.73 |
| 流通值/万 | 2150379.95 |
| 换手率/% | 3.27 |
| 入市日期 | 2022-04-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
拓荆科技(688072)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 150.00 | 139.78 | -11.72 | -7.74 | 50366.20 | 71930.53 | 3.27 |
| 2024-10-10 | 169.00 | 151.50 | -16.20 | -9.66 | 75472.28 | 118089.69 | 4.91 |
| 2024-10-09 | 167.00 | 167.70 | -5.10 | -2.95 | 119557.88 | 206309.47 | 7.77 |
| 2024-10-08 | 172.80 | 172.80 | 28.80 | 20.00 | 97836.95 | 166243.75 | 6.36 |
| 2024-09-30 | 129.18 | 144.00 | 22.75 | 18.76 | 68028.88 | 91570.54 | 4.42 |
| 2024-09-27 | 113.50 | 121.25 | 10.65 | 9.63 | 23825.10 | 27731.00 | 1.55 |
| 2024-09-26 | 106.00 | 110.60 | 4.80 | 4.54 | 25349.75 | 27342.62 | 1.65 |
| 2024-09-25 | 109.70 | 105.80 | -1.70 | -1.58 | 31755.88 | 34409.70 | 2.06 |
| 2024-09-24 | 104.55 | 107.50 | 4.05 | 3.92 | 34612.11 | 36283.34 | 2.25 |
| 2024-09-23 | 110.98 | 103.45 | -7.35 | -6.63 | 35800.35 | 37869.96 | 2.33 |
| 2024-09-20 | 114.50 | 110.80 | -3.80 | -3.32 | 22069.94 | 24498.05 | 1.43 |
| 2024-09-19 | 114.08 | 114.60 | 0.77 | 0.68 | 15325.80 | 17462.94 | 1.00 |
| 2024-09-18 | 116.94 | 113.83 | -2.71 | -2.33 | 12960.49 | 14790.73 | 0.84 |
| 2024-09-13 | 117.97 | 116.54 | -0.97 | -0.83 | 18406.62 | 21357.93 | 1.20 |
| 2024-09-12 | 120.57 | 117.51 | -3.31 | -2.74 | 11387.88 | 13551.65 | 0.74 |
| 2024-09-11 | 120.34 | 120.82 | 0.32 | 0.27 | 10654.10 | 12894.77 | 0.69 |
| 2024-09-10 | 118.88 | 120.50 | 2.09 | 1.77 | 10107.91 | 12079.63 | 0.66 |
| 2024-09-09 | 119.00 | 118.41 | -0.39 | -0.33 | 7138.88 | 8453.06 | 0.46 |
| 2024-09-06 | 124.94 | 118.80 | -5.75 | -4.62 | 13492.06 | 16225.33 | 0.88 |
| 2024-09-05 | 123.50 | 124.55 | 1.55 | 1.26 | 8752.54 | 10836.35 | 0.57 |
| 2024-09-04 | 120.00 | 123.00 | 1.69 | 1.39 | 12141.79 | 14851.95 | 0.79 |
| 2024-09-03 | 120.97 | 121.31 | 0.35 | 0.29 | 9467.56 | 11556.88 | 0.62 |
| 2024-09-02 | 127.89 | 120.96 | -7.44 | -5.79 | 14332.92 | 17757.52 | 0.93 |
| 2024-08-30 | 125.03 | 128.40 | 3.72 | 2.98 | 26176.45 | 33355.99 | 1.70 |
| 2024-08-29 | 123.00 | 124.68 | 1.68 | 1.37 | 15307.03 | 19008.66 | 0.99 |
| 2024-08-28 | 122.00 | 123.00 | 0.00 | 0.00 | 16751.25 | 20777.24 | 1.09 |
| 2024-08-27 | 119.44 | 123.00 | 3.50 | 2.93 | 18035.90 | 22108.92 | 1.17 |
| 2024-08-26 | 117.00 | 119.50 | 2.50 | 2.14 | 19641.83 | 23516.73 | 1.28 |
| 2024-08-23 | 119.88 | 117.00 | -2.29 | -1.92 | 23049.00 | 26760.88 | 1.50 |
| 2024-08-22 | 121.02 | 119.29 | -1.53 | -1.27 | 14971.74 | 17870.27 | 0.97 |
| 2024-08-21 | 120.62 | 120.82 | -0.06 | -0.05 | 12335.07 | 14886.08 | 0.80 |
| 2024-08-20 | 125.88 | 120.88 | -4.11 | -3.29 | 20852.87 | 25284.00 | 1.36 |
| 2024-08-19 | 126.17 | 124.99 | -1.03 | -0.82 | 12754.90 | 16024.57 | 0.83 |
| 2024-08-16 | 125.21 | 126.02 | 0.32 | 0.26 | 11063.04 | 13989.43 | 0.72 |
| 2024-08-15 | 124.99 | 125.70 | 0.70 | 0.56 | 21253.45 | 26632.55 | 1.38 |
| 2024-08-14 | 132.00 | 125.00 | -7.11 | -5.38 | 25699.91 | 32706.56 | 1.67 |
| 2024-08-13 | 131.88 | 132.11 | 0.71 | 0.54 | 14760.50 | 19285.30 | 0.96 |
| 2024-08-12 | 131.80 | 131.40 | -0.60 | -0.46 | 11065.27 | 14571.54 | 0.72 |
| 2024-08-09 | 137.60 | 132.00 | -4.59 | -3.36 | 26954.47 | 36048.83 | 1.75 |
| 2024-08-08 | 131.50 | 136.59 | 4.18 | 3.16 | 29052.64 | 39351.00 | 1.89 |
| 2024-08-07 | 131.65 | 132.41 | -0.97 | -0.73 | 20113.68 | 26978.10 | 1.31 |
| 2024-08-06 | 130.20 | 133.38 | 3.33 | 2.56 | 28626.66 | 37902.38 | 1.86 |
| 2024-08-05 | 129.94 | 130.05 | -1.75 | -1.33 | 35830.30 | 46850.19 | 2.33 |
| 2024-08-02 | 132.50 | 131.80 | -2.02 | -1.51 | 32364.00 | 43305.85 | 2.10 |
| 2024-08-01 | 128.52 | 133.82 | 5.82 | 4.55 | 41832.40 | 55738.39 | 2.72 |
| 2024-07-31 | 123.00 | 128.00 | 4.82 | 3.91 | 28479.77 | 35639.34 | 1.85 |
| 2024-07-30 | 122.40 | 123.18 | 0.78 | 0.64 | 18581.17 | 22909.80 | 1.21 |
| 2024-07-29 | 125.90 | 122.40 | -3.60 | -2.86 | 16641.59 | 20710.26 | 1.08 |
| 2024-07-26 | 120.92 | 126.00 | 4.64 | 3.82 | 22919.99 | 28543.52 | 1.49 |
| 2024-07-25 | 119.24 | 121.36 | 0.06 | 0.05 | 16890.61 | 20435.40 | 1.10 |
| 2024-07-24 | 123.50 | 121.30 | -2.70 | -2.18 | 19432.07 | 23717.83 | 1.26 |
| 2024-07-23 | 132.27 | 124.00 | -8.98 | -6.75 | 34116.52 | 43470.79 | 2.22 |
| 2024-07-22 | 133.27 | 132.98 | -0.28 | -0.21 | 37474.67 | 50119.10 | 2.44 |
| 2024-07-19 | 131.50 | 133.26 | 1.71 | 1.30 | 42145.09 | 56269.84 | 2.74 |
| 2024-07-18 | 128.14 | 131.55 | 3.90 | 3.06 | 41644.65 | 53955.13 | 2.71 |
| 2024-07-17 | 125.10 | 127.65 | 2.55 | 2.04 | 35103.06 | 44774.80 | 2.28 |
| 2024-07-16 | 122.85 | 125.10 | 1.10 | 0.89 | 27860.09 | 34559.84 | 1.81 |
| 2024-07-15 | 118.00 | 124.00 | 6.85 | 5.85 | 40599.52 | 49689.06 | 2.64 |
| 2024-07-12 | 114.00 | 117.15 | 2.13 | 1.85 | 26606.93 | 30741.91 | 1.73 |
| 2024-07-11 | 117.33 | 115.02 | 0.34 | 0.30 | 31597.49 | 36271.04 | 2.05 |
| 2024-07-10 | 113.80 | 114.68 | -0.14 | -0.12 | 27688.68 | 32124.59 | 1.80 |
| 2024-07-09 | 111.65 | 114.82 | 2.90 | 2.59 | 28462.47 | 32343.90 | 1.85 |
| 2024-07-08 | 118.04 | 111.92 | -5.57 | -4.74 | 33433.89 | 38151.08 | 2.17 |
| 2024-07-05 | 117.00 | 117.49 | -0.78 | -0.66 | 18739.05 | 21817.15 | 1.22 |
| 2024-07-04 | 122.50 | 118.27 | -3.73 | -3.06 | 17119.18 | 20508.61 | 1.11 |
| 2024-07-03 | 116.00 | 122.00 | 5.41 | 4.64 | 30345.43 | 36448.77 | 1.97 |
| 2024-07-02 | 119.00 | 116.59 | -2.21 | -1.86 | 20238.34 | 23895.00 | 1.32 |
| 2024-07-01 | 120.00 | 118.80 | -1.31 | -1.09 | 21875.09 | 25950.32 | 1.42 |
| 2024-06-28 | 125.98 | 120.11 | -5.87 | -4.66 | 50681.92 | 61469.63 | 3.29 |
| 2024-06-27 | 128.57 | 125.98 | -3.02 | -2.34 | 13563.97 | 17248.76 | 0.88 |
| 2024-06-26 | 128.39 | 129.00 | 1.71 | 1.34 | 18857.03 | 24097.78 | 1.23 |
| 2024-06-25 | 132.69 | 127.29 | -4.31 | -3.28 | 28912.22 | 37053.86 | 1.88 |
| 2024-06-24 | 138.00 | 131.60 | -7.80 | -5.60 | 32904.38 | 44295.97 | 2.14 |
| 2024-06-21 | 137.80 | 139.40 | -0.85 | -0.61 | 16868.23 | 23353.25 | 1.10 |
| 2024-06-20 | 137.00 | 140.25 | 1.87 | 1.35 | 27981.65 | 39576.71 | 1.82 |
| 2024-06-19 | 136.50 | 138.38 | 2.05 | 1.50 | 22383.80 | 30675.63 | 1.46 |
| 2024-06-18 | 140.73 | 136.33 | -3.71 | -2.65 | 25233.86 | 34822.65 | 1.64 |
| 2024-06-17 | 138.00 | 140.04 | 1.12 | 0.81 | 25366.22 | 35386.17 | 1.65 |
| 2024-06-14 | 143.50 | 138.92 | -5.85 | -4.04 | 47541.72 | 66565.49 | 3.09 |
| 2024-06-13 | 142.99 | 144.77 | 2.88 | 2.03 | 31073.55 | 44809.38 | 2.02 |
| 2024-06-12 | 143.72 | 141.89 | -2.71 | -1.87 | 35421.41 | 50560.36 | 2.30 |
| 2024-06-11 | 137.16 | 144.60 | 6.83 | 4.96 | 37327.44 | 53241.34 | 2.43 |
| 2024-06-07 | 199.97 | 204.10 | 3.86 | 1.93 | 15755.71 | 32092.43 | 1.51 |
| 2024-06-06 | 196.29 | 200.24 | 4.14 | 2.11 | 21571.48 | 43540.99 | 2.07 |
| 2024-06-05 | 193.00 | 196.10 | 2.78 | 1.44 | 20110.40 | 39611.39 | 1.93 |
| 2024-06-04 | 192.00 | 193.32 | 0.62 | 0.32 | 15460.79 | 29822.86 | 1.49 |
| 2024-06-03 | 183.80 | 192.70 | 7.43 | 4.01 | 22005.38 | 41942.54 | 2.11 |
| 2024-05-31 | 188.90 | 185.27 | -2.48 | -1.32 | 15043.99 | 28171.78 | 1.45 |
| 2024-05-30 | 182.88 | 187.75 | 3.99 | 2.17 | 18105.43 | 34031.94 | 1.74 |
| 2024-05-29 | 187.90 | 183.76 | -3.84 | -2.05 | 12107.01 | 22416.94 | 1.16 |
| 2024-05-28 | 191.40 | 187.60 | -3.90 | -2.04 | 19167.16 | 36550.53 | 1.84 |
| 2024-05-27 | 181.89 | 191.50 | 9.07 | 4.97 | 27351.70 | 50881.25 | 2.63 |
| 2024-05-24 | 186.89 | 182.43 | -5.17 | -2.76 | 12375.00 | 22853.42 | 1.19 |
| 2024-05-23 | 185.01 | 187.60 | 3.47 | 1.89 | 21693.27 | 40598.74 | 2.08 |
| 2024-05-22 | 185.98 | 184.13 | -1.39 | -0.75 | 13143.37 | 24066.81 | 1.26 |
| 2024-05-21 | 178.99 | 185.52 | 5.99 | 3.34 | 20717.01 | 38100.67 | 1.99 |
| 2024-05-20 | 180.56 | 179.53 | -1.91 | -1.05 | 12156.86 | 21875.09 | 1.17 |
| 2024-05-17 | 174.00 | 181.44 | 6.07 | 3.46 | 16188.75 | 28829.43 | 1.56 |
| 2024-05-16 | 175.32 | 175.37 | -0.13 | -0.07 | 14217.46 | 25056.36 | 1.37 |
| 2024-05-15 | 167.20 | 175.50 | 6.89 | 4.09 | 23758.28 | 41368.08 | 2.28 |
日K线
周K线
月K线
