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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 69.25 | 74.00 | 69.25 | 71.10 | +1.54% | 41.40 | 3.33% |
| 2025-10-21 | 68.20 | 71.40 | 66.86 | 70.02 | +2.86% | 33.27 | 2.76% |
| 2025-10-20 | 67.37 | 69.20 | 66.18 | 68.07 | +3.64% | 26.78 | 2.26% |
| 2025-10-17 | 67.80 | 68.20 | 65.38 | 65.68 | -3.75% | 21.40 | 1.86% |
| 2025-10-16 | 65.72 | 69.20 | 65.60 | 68.24 | +0.12% | 29.75 | 2.53% |
| 2025-10-15 | 64.94 | 69.64 | 63.77 | 68.16 | +4.96% | 42.45 | 3.64% |
| 2025-10-14 | 70.50 | 70.90 | 64.45 | 64.94 | -6.13% | 32.62 | 2.80% |
| 2025-10-13 | 68.00 | 69.93 | 67.10 | 69.18 | -4.97% | 40.30 | 3.39% |
| 2025-10-10 | 78.70 | 79.98 | 72.23 | 72.80 | -8.43% | 47.24 | 3.61% |
| 2025-10-09 | 78.00 | 81.30 | 76.28 | 79.50 | -1.84% | 41.09 | 2.98% |
| 2025-09-30 | 79.68 | 81.70 | 79.05 | 80.99 | +0.58% | 40.98 | 2.93% |
| 2025-09-29 | 75.50 | 81.63 | 75.40 | 80.52 | +7.82% | 60.38 | 4.39% |
| 2025-09-26 | 75.99 | 78.12 | 74.47 | 74.68 | -4.08% | 36.78 | 2.78% |
| 2025-09-25 | 77.80 | 78.60 | 75.00 | 77.86 | +2.21% | 43.55 | 3.25% |
| 2025-09-24 | 75.00 | 76.55 | 73.50 | 76.18 | -0.86% | 40.18 | 3.08% |
| 2025-09-23 | 76.00 | 77.95 | 74.39 | 76.84 | +0.67% | 48.26 | 3.63% |
| 2025-09-22 | 75.14 | 77.38 | 74.94 | 76.33 | +2.17% | 43.60 | 3.29% |
| 2025-09-19 | 78.00 | 78.41 | 74.00 | 74.71 | -8.39% | 76.22 | 5.77% |
| 2025-09-18 | 81.70 | 86.88 | 78.25 | 81.55 | +3.23% | 99.54 | 6.94% |
| 2025-09-17 | 76.59 | 81.66 | 76.10 | 79.00 | +2.36% | 78.72 | 5.76% |