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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 72.79 | 75.88 | 72.77 | 74.69 | +3.16% | 34.03 | 2.62% |
| 2026-01-15 | 71.71 | 73.20 | 71.60 | 72.40 | +0.42% | 16.19 | 1.29% |
| 2026-01-14 | 73.30 | 74.38 | 71.40 | 72.10 | -2.01% | 32.75 | 2.59% |
| 2026-01-13 | 74.07 | 77.07 | 73.15 | 73.58 | -0.67% | 34.34 | 2.64% |
| 2026-01-12 | 75.96 | 76.10 | 72.99 | 74.08 | -1.69% | 37.08 | 2.88% |
| 2026-01-09 | 74.64 | 77.11 | 74.23 | 75.35 | +0.95% | 30.65 | 2.32% |
| 2026-01-08 | 74.50 | 76.03 | 73.85 | 74.64 | -0.21% | 22.15 | 1.70% |
| 2026-01-07 | 75.48 | 76.56 | 73.83 | 74.80 | -2.09% | 29.86 | 2.29% |
| 2026-01-06 | 77.67 | 78.02 | 75.32 | 76.40 | -0.79% | 30.66 | 2.30% |
| 2026-01-05 | 76.65 | 78.80 | 75.82 | 77.01 | -0.22% | 30.96 | 2.30% |
| 2025-12-31 | 77.89 | 80.80 | 76.01 | 77.18 | -0.90% | 37.71 | 2.79% |
| 2025-12-30 | 71.50 | 78.78 | 71.12 | 77.88 | +8.24% | 40.30 | 3.08% |
| 2025-12-29 | 71.32 | 73.50 | 70.81 | 71.95 | +0.93% | 22.57 | 1.80% |
| 2025-12-26 | 71.49 | 72.22 | 70.56 | 71.29 | -0.75% | 18.38 | 1.48% |
| 2025-12-25 | 69.22 | 72.45 | 69.22 | 71.83 | +3.83% | 25.68 | 2.08% |
| 2025-12-24 | 69.40 | 69.49 | 68.20 | 69.18 | -0.37% | 12.12 | 1.01% |
| 2025-12-23 | 70.26 | 70.26 | 69.03 | 69.44 | -1.29% | 13.81 | 1.14% |
| 2025-12-22 | 70.00 | 71.00 | 68.66 | 70.35 | +1.56% | 26.12 | 2.15% |
| 2025-12-19 | 69.00 | 71.10 | 69.00 | 69.27 | +1.20% | 22.23 | 1.83% |
| 2025-12-18 | 68.14 | 70.98 | 67.17 | 68.45 | -1.01% | 19.13 | 1.59% |