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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 71.85 | 73.23 | 71.50 | 72.01 | -0.70% | 15.72 | 1.25% |
| 2026-02-12 | 70.95 | 73.48 | 70.18 | 72.52 | +1.28% | 17.27 | 1.37% |
| 2026-02-11 | 72.25 | 72.25 | 71.36 | 71.60 | -1.30% | 11.37 | 0.91% |
| 2026-02-10 | 72.71 | 73.55 | 71.35 | 72.54 | -0.22% | 25.07 | 1.99% |
| 2026-02-09 | 73.56 | 73.59 | 72.05 | 72.70 | +0.14% | 19.75 | 1.57% |
| 2026-02-06 | 69.00 | 74.48 | 68.81 | 72.60 | +4.55% | 32.09 | 2.55% |
| 2026-02-05 | 70.81 | 70.85 | 69.00 | 69.44 | -2.81% | 15.35 | 1.27% |
| 2026-02-04 | 72.00 | 72.50 | 70.80 | 71.45 | -1.39% | 14.75 | 1.19% |
| 2026-02-03 | 70.96 | 72.46 | 69.30 | 72.46 | +3.38% | 22.24 | 1.80% |
| 2026-02-02 | 71.71 | 73.33 | 70.00 | 70.09 | -2.90% | 28.10 | 2.26% |
| 2026-01-30 | 71.51 | 73.74 | 70.41 | 72.18 | +0.15% | 25.28 | 2.02% |
| 2026-01-29 | 75.08 | 75.35 | 72.02 | 72.07 | -2.92% | 23.37 | 1.84% |
| 2026-01-28 | 75.37 | 75.47 | 72.97 | 74.24 | -1.47% | 23.44 | 1.82% |
| 2026-01-27 | 76.85 | 76.89 | 74.10 | 75.35 | -2.13% | 32.23 | 2.46% |
| 2026-01-26 | 83.70 | 84.60 | 76.72 | 76.99 | -7.39% | 43.54 | 3.17% |
| 2026-01-23 | 82.40 | 84.59 | 80.01 | 83.13 | +1.45% | 36.03 | 2.50% |
| 2026-01-22 | 83.05 | 83.62 | 81.23 | 81.94 | -1.77% | 30.52 | 2.14% |
| 2026-01-21 | 81.64 | 85.50 | 81.40 | 83.42 | +1.62% | 48.62 | 3.35% |
| 2026-01-20 | 79.80 | 84.11 | 79.64 | 82.09 | +4.48% | 60.17 | 4.21% |
| 2026-01-19 | 76.00 | 80.90 | 74.66 | 78.57 | +5.19% | 48.87 | 3.60% |