拓普集团 (601689) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-03	56.30	62.43	5.68	10.01%	56.30	62.43	864243	522350	4.97%
2026-07-02	57.70	56.75	-0.23	-0.40%	56.66	59.80	635095	369597	3.65%
2026-07-01	56.42	56.98	0.56	0.99%	55.88	57.88	486903	277159	2.80%
2026-06-30	53.08	56.42	4.07	7.77%	52.35	57.10	650114	356992	3.74%
2026-06-29	52.45	52.35	-0.40	-0.76%	51.16	53.27	381232	198636	2.19%
2026-06-26	56.10	52.75	-3.56	-6.32%	52.72	56.10	433080	233860	2.49%
2026-06-25	57.80	56.31	-1.89	-3.25%	56.00	59.28	488950	279414	2.81%
2026-06-24	58.51	58.20	0.18	0.31%	57.00	59.65	312756	182624	1.80%
2026-06-23	59.50	58.02	-2.17	-3.61%	58.00	60.28	334098	196321	1.92%
2026-06-22	61.78	60.19	-2.11	-3.39%	58.11	61.88	510234	304961	2.94%
2026-06-18	59.84	62.30	2.19	3.64%	59.84	62.86	438987	270576	2.53%
2026-06-17	60.77	60.11	-0.62	-1.02%	59.90	61.70	334720	202505	1.93%
2026-06-16	61.50	60.73	-0.97	-1.57%	60.22	61.87	356422	217092	2.05%
2026-06-15	60.88	61.70	1.08	1.78%	60.26	61.70	294870	180702	1.70%
2026-06-12	62.30	60.62	-0.76	-1.24%	60.18	63.29	402932	248057	2.32%
2026-06-11	62.11	61.38	-1.83	-2.90%	60.95	63.35	366751	226179	2.11%
2026-06-10	66.48	63.21	-4.54	-6.70%	62.85	67.38	459080	297049	2.64%
2026-06-09	68.70	67.75	-0.35	-0.51%	65.80	68.70	488047	325150	2.81%
2026-06-08	64.96	68.10	0.10	0.15%	64.96	70.00	667117	455680	3.84%
2026-06-05	67.02	68.00	0.40	0.59%	64.41	70.37	759517	509019	4.37%
2026-06-04	62.00	67.60	4.97	7.94%	61.90	68.74	694778	463661	4.00%
2026-06-03	62.96	62.63	-0.33	-0.52%	62.00	65.11	400750	255320	2.31%
2026-06-02	62.50	62.96	1.78	2.91%	61.60	64.19	407208	256146	2.34%
2026-06-01	62.40	61.18	-1.22	-1.96%	61.10	63.45	316736	197085	1.82%
2026-05-29	65.81	62.40	-3.42	-5.20%	62.00	66.48	447259	284813	2.57%
2026-05-28	67.98	65.82	-1.63	-2.42%	64.44	68.20	472125	309461	2.72%
2026-05-27	69.30	67.45	-3.64	-5.12%	67.09	69.88	609495	416859	3.51%
2026-05-26	71.88	71.09	-0.80	-1.11%	69.83	74.85	590698	427770	3.40%
2026-05-25	73.00	71.89	-0.16	-0.22%	71.20	73.10	433600	312076	2.50%
2026-05-22	72.00	72.05	-0.07	-0.10%	70.40	72.57	521466	373590	3.00%
2026-05-21	70.80	72.61	2.41	3.43%	69.91	74.68	812278	591629	4.67%
2026-05-20	70.26	70.20	-1.01	-1.42%	68.68	71.38	435493	304739	2.51%
2026-05-19	71.61	71.21	-0.21	-0.29%	70.01	72.12	458661	325479	2.64%
2026-05-18	70.00	71.42	1.49	2.13%	69.49	72.88	774581	552707	4.46%
2026-05-15	65.08	69.93	4.85	7.45%	64.70	71.59	945204	654778	5.44%
2026-05-14	67.55	65.08	-2.01	-3.00%	65.03	67.80	368949	245178	2.12%
2026-05-13	66.33	67.09	0.04	0.06%	65.34	67.29	369700	244986	2.13%
2026-05-12	67.50	67.05	0.09	0.13%	66.22	68.36	385132	258878	2.22%
2026-05-11	67.60	66.96	0.07	0.10%	65.99	67.93	486960	324674	2.80%
2026-05-08	64.20	66.89	2.42	3.75%	63.88	68.83	721030	483888	4.15%
2026-05-07	62.45	64.47	2.43	3.92%	61.68	64.64	496047	316518	2.85%
2026-05-06	60.68	62.04	1.90	3.16%	60.50	62.87	436908	270796	2.51%
2026-04-30	57.51	60.14	2.56	4.45%	57.50	60.88	500978	300851	2.88%
2026-04-29	56.05	57.58	0.91	1.61%	56.02	57.87	184845	105933	1.06%
2026-04-28	58.33	56.67	-2.14	-3.64%	56.51	58.50	255586	146371	1.47%
2026-04-27	56.70	58.81	2.05	3.61%	56.56	59.50	341477	199512	1.96%
2026-04-24	57.60	56.76	-1.21	-2.09%	56.00	57.81	258758	147097	1.49%
2026-04-23	59.50	57.97	-1.70	-2.85%	57.29	59.50	384394	223342	2.21%
2026-04-22	59.17	59.67	-0.10	-0.17%	59.01	59.99	254673	151348	1.47%
2026-04-21	60.20	59.77	-0.80	-1.32%	59.00	61.18	315333	188320	1.81%
2026-04-20	61.41	60.57	-0.40	-0.66%	60.00	61.43	277121	168111	1.59%
2026-04-17	60.09	60.97	-0.19	-0.31%	59.60	61.07	277250	167512	1.60%
2026-04-16	61.00	61.16	2.04	3.45%	60.37	61.68	433252	264507	2.49%
2026-04-15	60.67	59.12	-0.92	-1.53%	58.74	60.76	267660	160126	1.54%
2026-04-14	60.22	60.04	0.55	0.92%	59.22	60.72	275899	165226	1.59%
2026-04-13	59.53	59.49	-0.91	-1.51%	59.16	60.28	215695	128693	1.24%
2026-04-10	59.09	60.40	2.07	3.55%	58.80	61.49	351390	212600	2.02%
2026-04-09	58.74	58.33	-1.26	-2.11%	57.76	58.85	215999	125952	1.24%
2026-04-08	57.63	59.59	3.32	5.90%	57.63	59.59	345551	203549	1.99%
2026-04-07	57.58	56.27	-1.38	-2.39%	55.95	57.65	202629	114761	1.17%
2026-04-03	59.20	57.65	-1.01	-1.72%	57.33	59.29	162578	94146	0.94%
2026-04-02	59.21	58.66	-0.02	-0.03%	58.35	60.40	305270	181445	1.76%
2026-04-01	57.97	58.68	1.88	3.31%	57.90	59.19	269166	157602	1.55%
2026-03-31	57.49	56.80	-0.60	-1.05%	56.80	58.97	185230	107066	1.07%
2026-03-30	56.71	57.40	-0.39	-0.67%	56.41	57.67	173235	98924	1.00%