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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 60.20 | 61.18 | 59.00 | 59.77 | -1.32% | 18.83 | 1.81% |
| 2026-04-20 | 61.41 | 61.43 | 60.00 | 60.57 | -0.66% | 16.81 | 1.59% |
| 2026-04-17 | 60.09 | 61.07 | 59.60 | 60.97 | -0.31% | 16.75 | 1.60% |
| 2026-04-16 | 61.00 | 61.68 | 60.37 | 61.16 | +3.45% | 26.45 | 2.49% |
| 2026-04-15 | 60.67 | 60.76 | 58.74 | 59.12 | -1.53% | 16.01 | 1.54% |
| 2026-04-14 | 60.22 | 60.72 | 59.22 | 60.04 | +0.92% | 16.52 | 1.59% |
| 2026-04-13 | 59.53 | 60.28 | 59.16 | 59.49 | -1.51% | 12.87 | 1.24% |
| 2026-04-10 | 59.09 | 61.49 | 58.80 | 60.40 | +3.55% | 21.26 | 2.02% |
| 2026-04-09 | 58.74 | 58.85 | 57.76 | 58.33 | -2.11% | 12.60 | 1.24% |
| 2026-04-08 | 57.63 | 59.59 | 57.63 | 59.59 | +5.90% | 20.35 | 1.99% |
| 2026-04-07 | 57.58 | 57.65 | 55.95 | 56.27 | -2.39% | 11.48 | 1.17% |
| 2026-04-03 | 59.20 | 59.29 | 57.33 | 57.65 | -1.72% | 9.41 | 0.94% |
| 2026-04-02 | 59.21 | 60.40 | 58.35 | 58.66 | -0.03% | 18.14 | 1.76% |
| 2026-04-01 | 57.97 | 59.19 | 57.90 | 58.68 | +3.31% | 15.76 | 1.55% |
| 2026-03-31 | 57.49 | 58.97 | 56.80 | 56.80 | -1.05% | 10.71 | 1.07% |
| 2026-03-30 | 56.71 | 57.67 | 56.41 | 57.40 | -0.67% | 9.89 | 1.00% |
| 2026-03-27 | 57.12 | 58.30 | 56.90 | 57.79 | -0.64% | 11.91 | 1.19% |
| 2026-03-26 | 57.99 | 59.96 | 57.95 | 58.16 | +0.62% | 21.51 | 2.10% |
| 2026-03-25 | 57.08 | 58.38 | 56.76 | 57.80 | +1.28% | 19.98 | 2.00% |
| 2026-03-24 | 58.00 | 58.12 | 55.30 | 57.07 | +0.04% | 14.89 | 1.52% |