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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.88 | 54.79 | 49.27 | 54.79 | +10.00% | 58.58 | 6.34% |
| 2025-08-18 | 49.10 | 50.35 | 48.40 | 49.81 | +1.97% | 27.91 | 3.24% |
| 2025-08-15 | 46.61 | 49.07 | 46.58 | 48.85 | +4.36% | 28.65 | 3.41% |
| 2025-08-14 | 47.98 | 48.25 | 46.41 | 46.81 | -2.38% | 17.79 | 2.17% |
| 2025-08-13 | 47.35 | 48.11 | 46.88 | 47.95 | +1.35% | 16.93 | 2.05% |
| 2025-08-12 | 47.04 | 48.10 | 47.04 | 47.31 | +1.35% | 14.64 | 1.78% |
| 2025-08-11 | 46.64 | 47.16 | 46.60 | 46.68 | +0.15% | 10.44 | 1.28% |
| 2025-08-08 | 47.54 | 47.62 | 46.58 | 46.61 | -2.49% | 10.63 | 1.30% |
| 2025-08-07 | 48.20 | 48.55 | 47.18 | 47.80 | -0.46% | 12.98 | 1.56% |
| 2025-08-06 | 47.11 | 48.66 | 46.80 | 48.02 | +2.04% | 19.49 | 2.35% |
| 2025-08-05 | 47.50 | 47.57 | 46.56 | 47.06 | -0.55% | 10.02 | 1.23% |
| 2025-08-04 | 45.40 | 47.33 | 45.20 | 47.32 | +3.54% | 13.68 | 1.70% |
| 2025-08-01 | 46.04 | 46.87 | 45.31 | 45.70 | -0.74% | 9.64 | 1.21% |
| 2025-07-31 | 46.56 | 47.37 | 45.90 | 46.04 | -1.12% | 12.80 | 1.58% |
| 2025-07-30 | 47.39 | 47.48 | 46.30 | 46.56 | -2.16% | 11.76 | 1.45% |
| 2025-07-29 | 47.82 | 48.28 | 47.39 | 47.59 | -0.15% | 10.17 | 1.23% |
| 2025-07-28 | 47.58 | 48.91 | 47.50 | 47.66 | +1.06% | 14.16 | 1.69% |
| 2025-07-25 | 48.41 | 48.44 | 46.80 | 47.16 | -3.56% | 20.20 | 2.46% |
| 2025-07-24 | 47.90 | 49.48 | 47.80 | 48.90 | +1.62% | 13.37 | 1.57% |
| 2025-07-23 | 48.08 | 48.62 | 47.77 | 48.12 | -0.58% | 9.10 | 1.09% |