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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 50.84 | 51.03 | 49.56 | 49.71 | -2.10% | 11.20 | 1.27% |
| 2025-05-23 | 50.20 | 52.61 | 50.06 | 50.77 | +0.94% | 19.58 | 2.16% |
| 2025-05-22 | 50.25 | 51.10 | 49.98 | 50.30 | -0.43% | 7.65 | 0.86% |
| 2025-05-21 | 50.78 | 51.05 | 49.80 | 50.52 | -0.89% | 9.75 | 1.10% |
| 2025-05-20 | 50.55 | 51.41 | 49.36 | 50.97 | +0.82% | 10.46 | 1.18% |
| 2025-05-19 | 51.93 | 52.03 | 50.16 | 50.56 | -2.87% | 12.24 | 1.37% |
| 2025-05-16 | 50.46 | 53.26 | 50.45 | 52.05 | +2.29% | 18.55 | 2.02% |
| 2025-05-15 | 52.65 | 52.78 | 50.63 | 50.88 | -3.60% | 12.47 | 1.39% |
| 2025-05-14 | 53.20 | 53.22 | 52.00 | 52.78 | +0.15% | 12.22 | 1.32% |
| 2025-05-13 | 54.01 | 54.39 | 52.53 | 52.70 | -0.47% | 20.48 | 2.18% |
| 2025-05-12 | 52.43 | 53.08 | 51.85 | 52.95 | +5.21% | 23.12 | 2.51% |
| 2025-05-09 | 51.83 | 51.90 | 49.95 | 50.33 | -2.86% | 11.82 | 1.33% |
| 2025-05-08 | 51.45 | 52.21 | 51.11 | 51.81 | -0.13% | 11.29 | 1.24% |
| 2025-05-07 | 54.40 | 54.95 | 51.29 | 51.88 | -1.80% | 17.26 | 1.88% |
| 2025-05-06 | 52.43 | 53.57 | 52.27 | 52.83 | +2.22% | 19.04 | 2.05% |