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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 67.40 | 70.48 | 67.30 | 69.15 | +3.21% | 21.87 | 1.82% |
| 2025-12-16 | 68.71 | 69.51 | 67.00 | 67.00 | -1.87% | 15.72 | 1.33% |
| 2025-12-15 | 68.35 | 69.34 | 67.90 | 68.28 | -1.19% | 15.70 | 1.32% |
| 2025-12-12 | 69.01 | 69.96 | 68.00 | 69.10 | -0.70% | 30.07 | 2.51% |
| 2025-12-11 | 68.46 | 70.83 | 68.28 | 69.59 | +1.65% | 31.14 | 2.57% |
| 2025-12-10 | 67.52 | 68.88 | 67.05 | 68.46 | +1.45% | 18.26 | 1.55% |
| 2025-12-09 | 67.00 | 68.35 | 66.58 | 67.48 | -1.78% | 18.74 | 1.60% |
| 2025-12-08 | 67.76 | 68.98 | 66.85 | 68.70 | +1.03% | 24.39 | 2.06% |
| 2025-12-05 | 66.87 | 68.00 | 66.12 | 68.00 | +1.95% | 20.39 | 1.74% |
| 2025-12-04 | 67.99 | 68.50 | 65.77 | 66.70 | +3.36% | 38.67 | 3.31% |
| 2025-12-03 | 64.70 | 65.66 | 64.24 | 64.53 | +0.39% | 13.51 | 1.20% |
| 2025-12-02 | 65.60 | 65.90 | 63.72 | 64.28 | -2.46% | 17.03 | 1.52% |
| 2025-12-01 | 63.80 | 66.27 | 63.27 | 65.90 | +4.59% | 30.25 | 2.66% |
| 2025-11-28 | 62.35 | 63.40 | 61.33 | 63.01 | +1.19% | 16.60 | 1.53% |
| 2025-11-27 | 62.80 | 63.85 | 62.06 | 62.27 | -0.86% | 16.09 | 1.47% |
| 2025-11-26 | 61.20 | 63.69 | 60.60 | 62.81 | +2.00% | 21.47 | 1.97% |
| 2025-11-25 | 62.25 | 62.94 | 61.30 | 61.58 | +0.37% | 17.36 | 1.61% |
| 2025-11-24 | 60.34 | 61.99 | 59.09 | 61.35 | +1.71% | 17.63 | 1.67% |
| 2025-11-21 | 58.30 | 61.68 | 58.30 | 60.32 | +0.84% | 23.62 | 2.25% |
| 2025-11-20 | 60.80 | 61.10 | 59.68 | 59.82 | -1.07% | 10.12 | 0.97% |