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
2026-09-02	46.00	46.52	0.04	0.09%	45.43	46.70	171449	78925	0.99%
2026-09-01	47.09	46.48	-0.35	-0.75%	46.35	47.57	153540	71933	0.88%
2026-08-31	46.50	46.83	-0.26	-0.55%	46.11	47.08	179008	83396	1.03%
2026-08-28	47.00	47.09	-0.34	-0.72%	46.60	47.70	251032	118570	1.44%
2026-08-27	46.50	47.43	0.83	1.78%	46.35	47.50	176487	82984	1.02%
2026-08-26	46.80	46.60	-0.20	-0.43%	46.51	47.40	109950	51518	0.63%
2026-08-25	45.80	46.80	0.50	1.08%	45.48	47.18	139840	64888	0.80%
2026-08-24	46.97	46.30	-0.62	-1.32%	45.91	47.78	153612	71663	0.88%
2026-08-21	46.00	46.92	0.72	1.56%	45.75	46.92	117439	54561	0.68%
2026-08-20	46.93	46.20	-0.30	-0.65%	46.00	47.17	168917	78400	0.97%
2026-08-19	50.08	46.50	-4.60	-9.00%	46.39	50.08	363673	173565	2.09%
2026-08-18	50.20	51.10	0.79	1.57%	49.54	51.11	287486	145038	1.65%
2026-08-17	49.89	50.31	0.80	1.62%	49.35	50.39	179729	89775	1.03%
2026-08-14	49.88	49.51	-0.18	-0.36%	49.04	50.10	164466	81411	0.95%
2026-08-13	50.08	49.69	-0.61	-1.21%	49.65	50.88	206452	103929	1.19%
2026-08-12	50.78	50.30	-0.63	-1.24%	50.03	51.08	229652	115971	1.32%
2026-08-11	49.20	50.93	1.45	2.93%	48.90	51.73	359610	181737	2.07%
2026-08-10	50.50	49.48	-0.90	-1.79%	49.13	50.60	189578	94043	1.09%
2026-08-07	50.11	50.38	0.61	1.23%	49.02	50.50	246786	123306	1.42%
2026-08-06	49.50	49.77	-0.45	-0.90%	49.30	50.39	238238	118677	1.37%
2026-08-05	49.50	50.22	0.47	0.94%	49.25	50.51	349162	174452	2.01%
2026-08-04	48.50	49.75	1.53	3.17%	47.60	50.49	455524	223771	2.62%
2026-08-03	46.65	48.22	1.57	3.37%	46.30	48.48	320579	153674	1.84%
2026-07-31	45.45	46.65	2.55	5.78%	45.31	47.62	416293	193414	2.40%
2026-07-30	45.08	44.10	-1.48	-3.25%	44.00	45.68	251334	112155	1.45%
2026-07-29	45.55	45.58	-0.02	-0.04%	44.42	46.18	267330	121047	1.54%
2026-07-28	45.58	45.60	-0.78	-1.68%	45.45	47.20	227639	104886	1.31%
2026-07-27	45.60	46.38	0.76	1.67%	45.28	46.94	267827	123557	1.54%
2026-07-24	45.90	45.62	-2.55	-5.29%	45.37	46.93	269630	124186	1.55%
2026-07-23	47.73	48.17	-1.32	-2.67%	46.00	48.31	362095	172012	2.08%
2026-07-22	49.66	49.49	-0.87	-1.73%	48.65	50.15	256854	126677	1.48%
2026-07-21	48.83	50.36	1.84	3.79%	47.98	50.36	316346	156255	1.82%
2026-07-20	50.67	48.52	-2.15	-4.24%	47.10	51.39	369562	182123	2.13%
2026-07-17	54.90	50.67	-3.80	-6.98%	50.25	54.93	386703	201523	2.23%
2026-07-16	53.55	54.47	-0.03	-0.06%	53.22	55.72	282261	154520	1.62%
2026-07-15	54.50	54.50	0.14	0.26%	52.57	55.59	305816	165946	1.76%
2026-07-14	53.95	54.36	0.41	0.76%	52.35	54.40	275109	147187	1.58%
2026-07-13	56.02	53.95	-3.41	-5.94%	53.71	56.27	365155	200684	2.10%
2026-07-10	56.00	57.36	1.53	2.74%	55.78	59.15	531054	305667	3.06%
2026-07-09	55.00	55.83	1.10	2.01%	53.83	55.99	389454	213993	2.24%
2026-07-08	60.00	54.73	-5.79	-9.57%	54.72	60.23	598120	336551	3.44%
2026-07-07	60.76	60.52	-0.05	-0.08%	59.66	63.98	616204	379811	3.55%
2026-07-06	62.92	60.57	-1.86	-2.98%	60.10	63.97	814601	506807	4.69%
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%