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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 48.88 | 49.13 | 48.16 | 48.40 | -1.55% | 13.08 | 1.55% |
| 2025-07-21 | 49.41 | 50.30 | 48.68 | 49.16 | +0.43% | 16.89 | 1.97% |
| 2025-07-18 | 49.28 | 49.30 | 48.59 | 48.95 | -0.35% | 13.54 | 1.59% |
| 2025-07-17 | 48.15 | 49.25 | 48.03 | 49.12 | +1.59% | 19.91 | 2.35% |
| 2025-07-16 | 46.80 | 49.80 | 46.75 | 48.35 | +3.51% | 30.48 | 3.64% |
| 2025-07-15 | 44.76 | 47.18 | 44.61 | 46.71 | +4.71% | 23.61 | 2.97% |
| 2025-07-14 | 44.40 | 44.76 | 44.00 | 44.61 | +1.02% | 10.38 | 1.34% |
| 2025-07-11 | 43.51 | 44.81 | 43.45 | 44.16 | +1.92% | 13.52 | 1.76% |
| 2025-07-10 | 43.90 | 44.07 | 43.30 | 43.33 | -1.32% | 9.39 | 1.24% |
| 2025-07-09 | 44.67 | 45.18 | 43.88 | 43.91 | -0.93% | 8.25 | 1.07% |
| 2025-07-08 | 43.64 | 44.43 | 43.44 | 44.32 | +1.16% | 7.46 | 0.97% |
| 2025-07-07 | 44.58 | 44.60 | 43.56 | 43.81 | -2.41% | 9.88 | 1.30% |
| 2025-07-04 | 45.35 | 45.57 | 44.73 | 44.89 | -0.82% | 7.63 | 0.97% |
| 2025-07-03 | 45.53 | 46.17 | 45.12 | 45.26 | -0.13% | 8.71 | 1.10% |
| 2025-07-02 | 46.00 | 46.15 | 45.05 | 45.32 | -2.54% | 10.73 | 1.36% |
| 2025-07-01 | 47.00 | 47.19 | 46.38 | 46.50 | -1.59% | 8.02 | 0.99% |
| 2025-06-30 | 46.84 | 47.70 | 46.58 | 47.25 | +1.13% | 8.87 | 1.08% |
| 2025-06-27 | 48.10 | 48.29 | 46.61 | 46.72 | -0.62% | 11.02 | 1.35% |
| 2025-06-26 | 47.78 | 48.04 | 46.88 | 47.01 | -1.78% | 9.92 | 1.20% |
| 2025-06-25 | 47.13 | 47.89 | 46.57 | 47.86 | +1.61% | 11.29 | 1.37% |