致敬每一个财富自由的梦想,祝大家早日进化为游资

拓普集团 (601689) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 46.04 45.70 -0.34 -0.74% 45.31 46.87 209841 96409 1.21%
2025-07-31 46.56 46.04 -0.52 -1.12% 45.90 47.37 273739 128048 1.58%
2025-07-30 47.39 46.56 -1.03 -2.16% 46.30 47.48 251256 117567 1.45%
2025-07-29 47.82 47.59 -0.07 -0.15% 47.39 48.28 213064 101711 1.23%
2025-07-28 47.58 47.66 0.50 1.06% 47.50 48.91 294538 141572 1.69%
2025-07-25 48.41 47.16 -1.74 -3.56% 46.80 48.44 426800 201977 2.46%
2025-07-24 47.90 48.90 0.78 1.62% 47.80 49.48 272653 133678 1.57%
2025-07-23 48.08 48.12 -0.28 -0.58% 47.77 48.62 188888 91049 1.09%
2025-07-22 48.88 48.40 -0.76 -1.55% 48.16 49.13 269613 130844 1.55%
2025-07-21 49.41 49.16 0.21 0.43% 48.68 50.30 342630 168891 1.97%
2025-07-18 49.28 48.95 -0.17 -0.35% 48.59 49.30 276716 135351 1.59%
2025-07-17 48.15 49.12 0.77 1.59% 48.03 49.25 407699 199050 2.35%
2025-07-16 46.80 48.35 1.64 3.51% 46.75 49.80 632238 304841 3.64%
2025-07-15 44.76 46.71 2.10 4.71% 44.61 47.18 515360 236093 2.97%
2025-07-14 44.40 44.61 0.45 1.02% 44.00 44.76 233579 103816 1.34%
2025-07-11 43.51 44.16 0.83 1.92% 43.45 44.81 305470 135186 1.76%
2025-07-10 43.90 43.33 -0.58 -1.32% 43.30 44.07 215785 93890 1.24%
2025-07-09 44.67 43.91 -0.41 -0.93% 43.88 45.18 185381 82454 1.07%
2025-07-08 43.64 44.32 0.51 1.16% 43.44 44.43 169215 74635 0.97%
2025-07-07 44.58 43.81 -1.08 -2.41% 43.56 44.60 225258 98826 1.30%
2025-07-04 45.35 44.89 -0.37 -0.82% 44.73 45.57 169314 76272 0.97%
2025-07-03 45.53 45.26 -0.06 -0.13% 45.12 46.17 191714 87092 1.10%
2025-07-02 46.00 45.32 -1.18 -2.54% 45.05 46.15 235631 107282 1.36%
2025-07-01 47.00 46.50 -0.75 -1.59% 46.38 47.19 172011 80171 0.99%
2025-06-30 46.84 47.25 0.53 1.13% 46.58 47.70 187681 88663 1.08%
2025-06-27 48.10 46.72 -0.29 -0.62% 46.61 48.29 233942 110238 1.35%
2025-06-26 47.78 47.01 -0.85 -1.78% 46.88 48.04 209258 99151 1.20%
2025-06-25 47.13 47.86 0.76 1.61% 46.57 47.89 238550 112912 1.37%
2025-06-24 44.98 47.10 2.97 6.73% 44.98 47.19 386007 179204 2.22%
2025-06-23 44.66 44.13 -1.22 -2.69% 43.69 45.14 272568 120409 1.57%
2025-06-20 46.47 45.35 -1.47 -3.14% 45.18 46.81 171810 79032 0.99%
2025-06-19 46.41 46.82 0.51 1.10% 46.20 48.14 341989 162243 1.97%
2025-06-18 45.10 46.31 1.02 2.25% 44.52 47.00 271640 124434 1.56%
2025-06-17 45.80 45.29 -1.12 -2.41% 45.12 46.13 204715 93246 1.18%
2025-06-16 46.29 46.41 0.01 0.02% 46.04 46.75 147613 68351 0.85%
2025-06-13 47.10 46.40 -1.07 -2.25% 46.22 47.55 244427 114248 1.41%
2025-06-12 47.80 47.99 -0.01 -0.02% 47.53 48.55 164585 79292 0.95%
2025-06-11 47.75 48.00 0.85 1.80% 47.51 48.25 212932 102178 1.23%
2025-06-10 48.00 47.15 -0.43 -0.90% 46.66 48.15 191946 90982 1.10%
2025-06-09 47.96 47.58 -0.57 -1.18% 47.36 48.14 282810 134974 1.63%
2025-06-06 48.80 48.15 -1.85 -3.70% 45.50 48.80 361635 172365 2.08%
2025-06-05 49.15 50.00 0.97 1.98% 48.54 50.16 193275 95670 1.11%
2025-06-04 48.48 49.03 0.57 1.18% 48.24 49.35 132974 64986 0.77%
2025-06-03 49.31 48.46 -0.84 -1.70% 48.36 49.49 200903 97794 1.16%
2025-05-30 50.39 49.30 -1.30 -2.57% 49.27 50.41 150851 74816 0.87%
2025-05-29 49.40 50.60 1.66 3.39% 49.22 51.28 259486 131351 1.49%
2025-05-28 49.48 48.94 -0.14 -0.29% 48.88 49.70 133509 65687 0.77%
2025-05-27 50.05 49.08 -1.17 -2.33% 49.01 50.23 172951 85260 1.00%
2025-05-26 51.40 50.25 -1.08 -2.10% 50.10 51.59 221070 111963 1.27%
2025-05-23 50.75 51.33 0.48 0.94% 50.61 53.19 375918 195812 2.16%
2025-05-22 50.80 50.85 -0.22 -0.43% 50.53 51.66 149761 76524 0.86%
2025-05-21 51.34 51.07 -0.46 -0.89% 50.35 51.61 191710 97521 1.10%
2025-05-20 51.10 51.53 0.42 0.82% 49.90 51.97 205209 104590 1.18%
2025-05-19 52.50 51.11 -1.51 -2.87% 50.71 52.60 238894 122403 1.37%
2025-05-16 51.01 52.62 1.18 2.29% 51.00 53.84 350339 185496 2.02%
2025-05-15 53.23 51.44 -1.92 -3.60% 51.18 53.36 241154 124693 1.39%
2025-05-14 53.78 53.36 0.08 0.15% 52.57 53.80 229627 122184 1.32%
2025-05-13 54.60 53.28 -0.25 -0.47% 53.11 54.99 379521 204815 2.18%
2025-05-12 53.00 53.53 2.65 5.21% 52.42 53.66 436079 231207 2.51%
2025-05-09 52.40 50.88 -1.50 -2.86% 50.50 52.47 231110 118157 1.33%
2025-05-08 52.01 52.38 -0.07 -0.13% 51.67 52.78 216198 112887 1.24%
2025-05-07 55.00 52.45 -0.96 -1.80% 51.85 55.55 325978 172593 1.88%
2025-05-06 53.00 53.41 1.16 2.22% 52.84 54.16 355915 190398 2.05%
2025-04-30 49.72 52.25 0.86 1.67% 49.50 52.54 486252 250587 2.80%
2025-04-29 50.66 51.39 0.77 1.52% 50.33 51.90 211677 108663 1.22%
2025-04-28 51.31 50.62 -0.69 -1.34% 50.51 52.10 221658 113271 1.28%
2025-04-25 51.20 51.31 0.35 0.69% 50.50 52.20 278169 142742 1.60%
2025-04-24 51.80 50.96 -0.83 -1.60% 50.76 52.07 280329 144055 1.61%