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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 60.92 | 61.27 | 60.18 | 60.47 | -0.77% | 9.05 | 0.86% |
| 2025-11-18 | 61.06 | 61.66 | 60.60 | 60.94 | -0.44% | 11.31 | 1.06% |
| 2025-11-17 | 60.66 | 62.00 | 60.11 | 61.21 | +0.07% | 12.74 | 1.20% |
| 2025-11-14 | 61.00 | 62.99 | 60.51 | 61.17 | -1.78% | 15.71 | 1.47% |
| 2025-11-13 | 61.83 | 63.18 | 61.66 | 62.28 | +0.24% | 16.08 | 1.48% |
| 2025-11-12 | 63.58 | 64.01 | 61.80 | 62.13 | -2.05% | 18.65 | 1.71% |
| 2025-11-11 | 63.81 | 64.34 | 62.02 | 63.43 | -0.24% | 24.29 | 2.21% |
| 2025-11-10 | 67.50 | 67.50 | 62.98 | 63.58 | -6.64% | 40.17 | 3.59% |
| 2025-11-07 | 70.50 | 70.84 | 67.07 | 68.10 | -5.47% | 43.54 | 3.67% |
| 2025-11-06 | 70.00 | 72.24 | 69.58 | 72.04 | +4.60% | 33.13 | 2.68% |
| 2025-11-05 | 67.00 | 69.50 | 67.00 | 68.87 | -0.40% | 20.76 | 1.74% |
| 2025-11-04 | 74.00 | 74.50 | 68.49 | 69.15 | -6.62% | 43.87 | 3.59% |
| 2025-11-03 | 75.00 | 75.78 | 72.71 | 74.05 | +0.37% | 41.19 | 3.19% |
| 2025-10-31 | 69.00 | 75.88 | 68.79 | 73.78 | +5.01% | 63.95 | 5.00% |
| 2025-10-30 | 74.00 | 74.29 | 70.09 | 70.26 | -4.75% | 37.67 | 3.04% |
| 2025-10-29 | 70.20 | 75.00 | 70.15 | 73.76 | +3.23% | 45.43 | 3.55% |
| 2025-10-28 | 70.21 | 72.83 | 69.50 | 71.45 | +2.00% | 55.40 | 4.48% |
| 2025-10-27 | 71.40 | 71.63 | 67.81 | 70.05 | -0.85% | 38.24 | 3.16% |
| 2025-10-24 | 69.89 | 71.79 | 67.99 | 70.65 | +2.82% | 31.43 | 2.59% |
| 2025-10-23 | 68.50 | 69.50 | 67.51 | 68.71 | -3.36% | 29.56 | 2.49% |