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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 44.98 | 47.19 | 44.98 | 47.10 | +6.73% | 17.92 | 2.22% |
| 2025-06-23 | 44.66 | 45.14 | 43.69 | 44.13 | -2.69% | 12.04 | 1.57% |
| 2025-06-20 | 46.47 | 46.81 | 45.18 | 45.35 | -3.14% | 7.90 | 0.99% |
| 2025-06-19 | 46.41 | 48.14 | 46.20 | 46.82 | +1.10% | 16.22 | 1.97% |
| 2025-06-18 | 45.10 | 47.00 | 44.52 | 46.31 | +2.25% | 12.44 | 1.56% |
| 2025-06-17 | 45.80 | 46.13 | 45.12 | 45.29 | -2.41% | 9.32 | 1.18% |
| 2025-06-16 | 46.29 | 46.75 | 46.04 | 46.41 | +0.02% | 6.84 | 0.85% |
| 2025-06-13 | 47.10 | 47.55 | 46.22 | 46.40 | -2.25% | 11.42 | 1.41% |
| 2025-06-12 | 47.28 | 48.02 | 47.01 | 47.47 | -0.02% | 7.93 | 0.95% |
| 2025-06-11 | 47.23 | 47.73 | 47.00 | 47.48 | +1.80% | 10.22 | 1.23% |
| 2025-06-10 | 47.48 | 47.63 | 46.15 | 46.64 | -0.90% | 9.10 | 1.10% |
| 2025-06-09 | 47.44 | 47.62 | 46.85 | 47.06 | -1.18% | 13.50 | 1.63% |
| 2025-06-06 | 48.27 | 48.27 | 45.01 | 47.63 | -3.70% | 17.24 | 2.08% |
| 2025-06-05 | 48.62 | 49.62 | 48.01 | 49.46 | +1.98% | 9.57 | 1.11% |
| 2025-06-04 | 47.95 | 48.82 | 47.72 | 48.50 | +1.18% | 6.50 | 0.77% |
| 2025-06-03 | 48.78 | 48.95 | 47.84 | 47.93 | -1.70% | 9.78 | 1.16% |
| 2025-05-30 | 49.84 | 49.86 | 48.74 | 48.77 | -2.57% | 7.48 | 0.87% |
| 2025-05-29 | 48.86 | 50.72 | 48.69 | 50.05 | +3.39% | 13.14 | 1.49% |
| 2025-05-28 | 48.94 | 49.16 | 48.35 | 48.41 | -0.29% | 6.57 | 0.77% |
| 2025-05-27 | 49.51 | 49.69 | 48.48 | 48.55 | -2.33% | 8.53 | 1.00% |