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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 73.20 | 78.72 | 71.73 | 77.18 | +7.67% | 89.73 | 6.92% |
| 2025-09-15 | 67.50 | 73.87 | 66.80 | 71.68 | +6.75% | 85.45 | 6.84% |
| 2025-09-12 | 69.78 | 71.21 | 66.58 | 67.15 | -1.70% | 52.30 | 4.38% |
| 2025-09-11 | 68.00 | 68.34 | 65.56 | 68.31 | -1.20% | 67.53 | 5.79% |
| 2025-09-10 | 70.00 | 73.37 | 68.77 | 69.14 | -0.73% | 70.40 | 5.71% |
| 2025-09-09 | 66.00 | 72.45 | 65.47 | 69.65 | +2.14% | 60.67 | 5.07% |
| 2025-09-08 | 65.98 | 69.73 | 65.90 | 68.19 | +7.57% | 59.24 | 4.99% |
| 2025-09-05 | 61.00 | 63.94 | 60.80 | 63.39 | +2.61% | 32.76 | 3.00% |
| 2025-09-04 | 64.90 | 65.72 | 60.50 | 61.78 | -4.95% | 46.56 | 4.28% |
| 2025-09-03 | 70.98 | 70.98 | 62.99 | 65.00 | -3.93% | 67.79 | 5.90% |
| 2025-09-02 | 62.08 | 67.66 | 60.82 | 67.66 | +10.00% | 56.85 | 5.07% |
| 2025-09-01 | 63.30 | 64.50 | 61.11 | 61.51 | -1.76% | 30.68 | 2.84% |
| 2025-08-29 | 59.94 | 64.56 | 58.69 | 62.61 | +6.68% | 53.04 | 4.94% |
| 2025-08-28 | 57.80 | 59.25 | 56.75 | 58.69 | +1.17% | 32.03 | 3.18% |
| 2025-08-27 | 59.29 | 61.95 | 58.00 | 58.01 | -2.11% | 33.26 | 3.19% |
| 2025-08-26 | 58.00 | 60.23 | 57.80 | 59.26 | +1.16% | 25.82 | 2.52% |
| 2025-08-25 | 59.20 | 61.20 | 58.00 | 58.58 | -0.37% | 36.46 | 3.54% |
| 2025-08-22 | 56.00 | 59.28 | 56.00 | 58.80 | +5.09% | 37.76 | 3.75% |
| 2025-08-21 | 55.00 | 58.04 | 53.72 | 55.95 | +1.91% | 44.14 | 4.55% |
| 2025-08-20 | 54.22 | 54.90 | 53.69 | 54.90 | +0.20% | 40.91 | 4.34% |