拓普集团 sh.601689
72.05
-0.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 72.00 | 72.57 | 70.40 | 72.05 | -0.10% | 37.36 | 3.00% |
| 2026-05-21 | 70.80 | 74.68 | 69.91 | 72.61 | +3.43% | 59.16 | 4.67% |
| 2026-05-20 | 70.26 | 71.38 | 68.68 | 70.20 | -1.42% | 30.47 | 2.51% |
| 2026-05-19 | 71.61 | 72.12 | 70.01 | 71.21 | -0.29% | 32.55 | 2.64% |
| 2026-05-18 | 70.00 | 72.88 | 69.49 | 71.42 | +2.13% | 55.27 | 4.46% |
| 2026-05-15 | 65.08 | 71.59 | 64.70 | 69.93 | +7.45% | 65.48 | 5.44% |
| 2026-05-14 | 67.55 | 67.80 | 65.03 | 65.08 | -3.00% | 24.52 | 2.12% |
| 2026-05-13 | 66.33 | 67.29 | 65.34 | 67.09 | +0.06% | 24.50 | 2.13% |
| 2026-05-12 | 67.50 | 68.36 | 66.22 | 67.05 | +0.13% | 25.89 | 2.22% |
| 2026-05-11 | 67.60 | 67.93 | 65.99 | 66.96 | +0.10% | 32.47 | 2.80% |
| 2026-05-08 | 64.20 | 68.83 | 63.88 | 66.89 | +3.75% | 48.39 | 4.15% |
| 2026-05-07 | 62.45 | 64.64 | 61.68 | 64.47 | +3.92% | 31.65 | 2.85% |
| 2026-05-06 | 60.68 | 62.87 | 60.50 | 62.04 | +3.16% | 27.08 | 2.51% |
| 2026-04-30 | 57.51 | 60.88 | 57.50 | 60.14 | +4.45% | 30.09 | 2.88% |
| 2026-04-29 | 56.05 | 57.87 | 56.02 | 57.58 | +1.61% | 10.59 | 1.06% |
| 2026-04-28 | 58.33 | 58.50 | 56.51 | 56.67 | -3.64% | 14.64 | 1.47% |
| 2026-04-27 | 56.70 | 59.50 | 56.56 | 58.81 | +3.61% | 19.95 | 1.97% |
| 2026-04-24 | 57.60 | 57.81 | 56.00 | 56.76 | -2.09% | 14.71 | 1.49% |
| 2026-04-23 | 59.50 | 59.50 | 57.29 | 57.97 | -2.85% | 22.33 | 2.21% |
| 2026-04-22 | 59.17 | 59.99 | 59.01 | 59.67 | -0.17% | 15.13 | 1.47% |