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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 57.15 | 59.05 | 56.00 | 57.05 | -2.06% | 16.12 | 1.61% |
| 2026-03-20 | 60.15 | 60.16 | 58.03 | 58.25 | -2.20% | 13.32 | 1.30% |
| 2026-03-19 | 60.77 | 60.77 | 59.35 | 59.56 | -3.31% | 11.94 | 1.14% |
| 2026-03-18 | 61.40 | 61.88 | 60.55 | 61.60 | +0.16% | 11.40 | 1.07% |
| 2026-03-17 | 63.20 | 63.37 | 61.30 | 61.50 | -1.58% | 10.39 | 0.96% |
| 2026-03-16 | 62.92 | 63.03 | 61.76 | 62.49 | -1.00% | 10.63 | 0.98% |
| 2026-03-13 | 63.80 | 64.19 | 63.00 | 63.12 | -2.00% | 9.40 | 0.85% |
| 2026-03-12 | 64.60 | 65.53 | 63.93 | 64.41 | -0.68% | 10.64 | 0.95% |
| 2026-03-11 | 65.18 | 65.85 | 64.47 | 64.85 | -0.48% | 13.17 | 1.16% |
| 2026-03-10 | 64.10 | 65.49 | 64.10 | 65.16 | +3.08% | 16.40 | 1.46% |
| 2026-03-09 | 62.84 | 63.58 | 61.52 | 63.21 | -1.40% | 13.70 | 1.27% |
| 2026-03-06 | 63.90 | 64.69 | 63.70 | 64.11 | -0.19% | 9.02 | 0.81% |
| 2026-03-05 | 64.80 | 64.96 | 63.88 | 64.23 | +0.88% | 10.64 | 0.95% |
| 2026-03-04 | 63.23 | 64.41 | 63.00 | 63.67 | -0.50% | 12.34 | 1.11% |
| 2026-03-03 | 66.63 | 67.58 | 63.79 | 63.99 | -4.05% | 18.91 | 1.67% |
| 2026-03-02 | 66.00 | 67.36 | 65.85 | 66.69 | -1.67% | 19.12 | 1.65% |
| 2026-02-27 | 69.00 | 69.20 | 67.44 | 67.82 | -2.09% | 18.78 | 1.59% |
| 2026-02-26 | 70.00 | 70.12 | 68.86 | 69.27 | -1.03% | 16.06 | 1.33% |
| 2026-02-25 | 70.31 | 70.89 | 69.33 | 69.99 | -0.55% | 15.59 | 1.28% |
| 2026-02-24 | 73.29 | 73.38 | 70.00 | 70.38 | -2.26% | 19.74 | 1.61% |