拓普集团（601689）历史行情

以下为拓普集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	42.000	42.380	43.060	41.550	0.220	0.522%	2,334.61万	9.90亿	1.343%
2026-10-20	40.200	42.160	42.640	40.120	1.670	4.124%	3,056.99万	12.74亿	1.759%
2026-10-19	39.310	40.490	40.960	38.480	0.690	1.734%	24.61万	0.00亿	0.000%
2026-10-16	38.590	39.800	40.700	38.360	1.870	4.930%	25.39万	0.00亿	0.000%
2026-10-15	38.020	37.930	38.980	37.760	-1.660	-4.193%	20.96万	0.00亿	0.000%
2026-10-14	40.420	39.590	40.700	39.530	-0.960	-2.367%	12.31万	0.00亿	0.000%
2026-10-13	41.020	40.550	41.160	39.330	-1.060	-2.547%	23.52万	0.00亿	0.000%
2026-10-12	42.680	41.610	42.700	41.610	-1.440	-3.345%	13.53万	0.00亿	0.000%
2026-10-09	42.220	43.050	43.330	41.370	0.170	0.396%	22.22万	0.00亿	0.000%
2026-10-08	46.000	42.880	46.000	42.840	-3.640	-7.825%	27.92万	0.00亿	0.000%
2026-10-07	47.350	46.520	47.800	46.360	-0.830	-1.753%	2,865.17万	13.45亿	1.649%
2026-10-06	47.350	46.520	47.800	46.360	-0.830	-1.753%	2,865.17万	13.45亿	1.649%
2026-10-05	47.350	46.520	47.800	46.360	-0.830	-1.753%	2,865.17万	13.45亿	1.649%
2026-10-02	47.350	46.520	47.800	46.360	-0.830	-1.753%	2,865.17万	13.45亿	1.649%
2026-10-01	47.350	46.520	47.800	46.360	-0.830	-1.753%	2,865.17万	13.45亿	1.649%
2026-09-30	47.350	46.520	47.800	46.360	-0.830	-1.753%	28.65万	0.00亿	0.000%
2026-09-29	45.600	47.350	47.350	44.600	0.850	1.828%	29.18万	0.00亿	0.000%
2026-09-28	46.400	46.500	47.000	45.580	0.060	0.129%	27.79万	0.00亿	0.000%
2026-09-27	45.870	46.440	47.840	45.260	0.550	1.199%	3,751.57万	17.66亿	2.159%
2026-09-24	45.870	46.440	47.840	45.260	0.550	1.199%	37.52万	0.00亿	0.000%
2026-09-23	45.710	45.890	46.460	45.250	0.180	0.394%	16.27万	0.00亿	0.000%
2026-09-22	45.810	45.710	47.080	45.610	-0.050	-0.109%	22.86万	0.00亿	0.000%
2026-09-21	45.500	45.760	47.000	44.700	0.760	1.689%	26.73万	0.00亿	0.000%
2026-09-18	44.620	45.000	46.800	44.560	1.240	2.834%	30.14万	0.00亿	0.000%
2026-09-17	41.640	43.760	44.380	41.500	1.830	4.364%	30.19万	0.00亿	0.000%
2026-09-16	41.600	41.930	42.180	41.010	-0.020	-0.048%	17.10万	0.00亿	0.000%
2026-09-15	42.980	41.950	43.110	41.800	-1.180	-2.736%	18.96万	0.00亿	0.000%
2026-09-14	43.150	43.130	43.970	42.660	0.030	0.070%	12.23万	0.00亿	0.000%
2026-09-11	43.800	43.100	43.850	42.500	-1.220	-2.753%	19.58万	0.00亿	0.000%
2026-09-10	45.500	44.320	45.630	44.260	-1.570	-3.421%	17.11万	0.00亿	0.000%
2026-09-09	46.290	45.890	47.100	45.710	-0.360	-0.778%	14.39万	0.00亿	0.000%
2026-09-08	46.830	46.250	46.880	46.020	-0.810	-1.721%	16.13万	0.00亿	0.000%
2026-09-07	45.930	47.060	47.750	45.900	1.240	2.706%	23.18万	0.00亿	0.000%
2026-09-04	48.450	45.820	48.820	45.700	-2.010	-4.202%	29.27万	0.00亿	0.000%
2026-09-03	46.750	47.830	48.690	46.750	1.310	2.816%	28.83万	0.00亿	0.000%
2026-09-02	46.000	46.520	46.700	45.430	0.040	0.086%	17.14万	0.00亿	0.000%
2026-09-01	47.090	46.480	47.570	46.350	-0.350	-0.747%	15.35万	0.00亿	0.000%
2026-08-31	46.500	46.830	47.080	46.110	-0.260	-0.552%	17.90万	0.00亿	0.000%
2026-08-28	47.000	47.090	47.700	46.600	-0.340	-0.717%	25.10万	0.00亿	0.000%
2026-08-27	46.500	47.430	47.500	46.350	0.830	1.781%	17.65万	0.00亿	0.000%
2026-08-26	46.800	46.600	47.400	46.510	-0.200	-0.427%	11.00万	0.00亿	0.000%
2026-08-25	45.800	46.800	47.180	45.480	0.500	1.080%	13.98万	0.00亿	0.000%
2026-08-24	46.970	46.300	47.780	45.910	-0.620	-1.321%	15.36万	0.00亿	0.000%
2026-08-21	46.000	46.920	46.920	45.750	0.720	1.558%	11.74万	0.00亿	0.000%
2026-08-20	46.930	46.200	47.170	46.000	-0.300	-0.645%	16.89万	0.00亿	0.000%
2026-08-19	50.080	46.500	50.080	46.390	-4.600	-9.002%	36.37万	0.00亿	0.000%
2026-08-18	50.200	51.100	51.110	49.540	0.790	1.570%	28.75万	0.00亿	0.000%
2026-08-17	49.890	50.310	50.390	49.350	0.800	1.616%	17.97万	0.00亿	0.000%
2026-08-14	49.880	49.510	50.100	49.040	-0.180	-0.362%	16.45万	0.00亿	0.000%
2026-08-13	50.080	49.690	50.880	49.650	-0.610	-1.213%	20.65万	0.00亿	0.000%
2026-08-12	50.780	50.300	51.080	50.030	-0.630	-1.237%	22.97万	0.00亿	0.000%
2026-08-11	49.200	50.930	51.730	48.900	1.450	2.930%	35.96万	0.00亿	0.000%
2026-08-10	50.500	49.480	50.600	49.130	-0.900	-1.786%	18.96万	0.00亿	0.000%
2026-08-07	50.110	50.380	50.500	49.020	0.610	1.226%	24.68万	0.00亿	0.000%
2026-08-06	49.500	49.770	50.390	49.300	-0.450	-0.896%	23.82万	0.00亿	0.000%
2026-08-05	49.500	50.220	50.510	49.250	0.470	0.945%	34.92万	0.00亿	0.000%
2026-08-04	48.500	49.750	50.490	47.600	1.530	3.173%	45.55万	0.00亿	0.000%
2026-08-03	46.650	48.220	48.480	46.300	1.570	3.365%	32.06万	0.00亿	0.000%
2026-07-31	45.450	46.650	47.620	45.310	2.550	5.782%	41.63万	0.00亿	0.000%
2026-07-30	45.080	44.100	45.680	44.000	-1.480	-3.247%	25.13万	0.00亿	0.000%
2026-07-29	45.550	45.580	46.180	44.420	-0.020	-0.044%	26.73万	0.00亿	0.000%
2026-07-28	45.580	45.600	47.200	45.450	-0.780	-1.682%	22.76万	0.00亿	0.000%
2026-07-27	45.600	46.380	46.940	45.280	0.760	1.666%	26.78万	0.00亿	0.000%
2026-07-24	45.900	45.620	46.930	45.370	-2.550	-5.294%	26.96万	0.00亿	0.000%
2026-07-23	47.730	48.170	48.310	46.000	-1.320	-2.667%	36.21万	0.00亿	0.000%
2026-07-22	49.660	49.490	50.150	48.650	-0.870	-1.728%	25.69万	0.00亿	0.000%
2026-07-21	48.830	50.360	50.360	47.980	1.840	3.792%	31.63万	0.00亿	0.000%
2026-07-20	50.670	48.520	51.390	47.100	-2.150	-4.243%	36.96万	0.00亿	0.000%
2026-07-17	54.900	50.670	54.930	50.250	-3.800	-6.976%	38.67万	0.00亿	0.000%
2026-07-16	53.550	54.470	55.720	53.220	-0.030	-0.055%	28.23万	0.00亿	0.000%
2026-07-15	54.500	54.500	55.590	52.570	0.140	0.258%	30.58万	0.00亿	0.000%
2026-07-14	53.950	54.360	54.400	52.350	0.410	0.760%	27.51万	0.00亿	0.000%
2026-07-13	56.020	53.950	56.270	53.710	-3.410	-5.945%	36.52万	0.00亿	0.000%
2026-07-10	56.000	57.360	59.150	55.780	1.530	2.740%	53.11万	0.00亿	0.000%
2026-07-09	55.000	55.830	55.990	53.830	1.100	2.010%	38.95万	0.00亿	0.000%
2026-07-08	60.000	54.730	60.230	54.720	-5.790	-9.567%	59.81万	0.00亿	0.000%
2026-07-07	60.760	60.520	63.980	59.660	-0.050	-0.083%	61.62万	0.00亿	0.000%
2026-07-06	62.920	60.570	63.970	60.100	-1.860	-2.979%	81.46万	0.00亿	0.000%
2026-07-03	56.300	62.430	62.430	56.300	5.680	10.009%	86.42万	0.00亿	0.000%
2026-07-02	57.700	56.750	59.800	56.660	-0.230	-0.404%	63.51万	0.00亿	0.000%
2026-07-01	56.420	56.980	57.880	55.880	0.560	0.993%	48.69万	0.00亿	0.000%
2026-06-30	53.080	56.420	57.100	52.350	4.070	7.775%	65.01万	0.00亿	0.000%
2026-06-29	52.450	52.350	53.270	51.160	-0.400	-0.758%	38.12万	0.00亿	0.000%
2026-06-26	56.100	52.750	56.100	52.720	-3.560	-6.322%	43.31万	0.00亿	0.000%
2026-06-25	57.800	56.310	59.280	56.000	-1.890	-3.247%	48.90万	0.00亿	0.000%
2026-06-24	58.510	58.200	59.650	57.000	0.180	0.310%	31.28万	0.00亿	0.000%
2026-06-23	59.500	58.020	60.280	58.000	-2.170	-3.605%	33.41万	0.00亿	0.000%
2026-06-22	61.780	60.190	61.880	58.110	-2.110	-3.387%	51.02万	0.00亿	0.000%
2026-06-18	59.840	62.300	62.860	59.840	2.190	3.643%	43.90万	0.00亿	0.000%
2026-06-17	60.770	60.110	61.700	59.900	-0.620	-1.021%	33.47万	0.00亿	0.000%
2026-06-16	61.500	60.730	61.870	60.220	-0.970	-1.572%	35.64万	0.00亿	0.000%
2026-06-15	60.880	61.700	61.700	60.260	1.080	1.782%	29.49万	0.00亿	0.000%
2026-06-12	62.300	60.620	63.290	60.180	-0.760	-1.238%	40.29万	0.00亿	0.000%
2026-06-11	62.110	61.380	63.350	60.950	-1.830	-2.895%	36.68万	0.00亿	0.000%
2026-06-10	66.480	63.210	67.380	62.850	-4.540	-6.701%	45.91万	0.00亿	0.000%
2026-06-09	68.700	67.750	68.700	65.800	-0.350	-0.514%	48.80万	0.00亿	0.000%
2026-06-08	64.960	68.100	70.000	64.960	0.100	0.147%	66.71万	0.00亿	0.000%
2026-06-05	67.020	68.000	70.370	64.410	0.400	0.592%	75.95万	0.00亿	0.000%
2026-06-04	62.000	67.600	68.740	61.900	4.970	7.935%	69.48万	0.00亿	0.000%
2026-06-03	62.960	62.630	65.110	62.000	-0.330	-0.524%	40.08万	0.00亿	0.000%
2026-06-02	62.500	62.960	64.190	61.600	1.780	2.909%	40.72万	0.00亿	0.000%
2026-06-01	62.400	61.180	63.450	61.100	-1.220	-1.955%	31.67万	0.00亿	0.000%
2026-05-29	65.810	62.400	66.480	62.000	-3.420	-5.196%	44.73万	0.00亿	0.000%
2026-05-28	67.980	65.820	68.200	64.440	-1.630	-2.417%	47.21万	0.00亿	0.000%
2026-05-27	69.300	67.450	69.880	67.090	-3.640	-5.120%	60.95万	0.00亿	0.000%
2026-05-26	71.880	71.090	74.850	69.830	-0.800	-1.113%	59.07万	0.00亿	0.000%
2026-05-25	73.000	71.890	73.100	71.200	-0.160	-0.222%	43.36万	0.00亿	0.000%
2026-05-22	72.000	72.050	72.570	70.400	-0.070	-0.097%	52.15万	0.00亿	0.000%
2026-05-21	70.310	72.120	74.190	69.420	2.410	3.457%	81.23万	0.00亿	0.000%
2026-05-20	69.770	69.710	70.890	68.190	-1.010	-1.428%	43.55万	0.00亿	0.000%
2026-05-19	71.120	70.720	71.630	69.520	-0.210	-0.296%	45.87万	0.00亿	0.000%
2026-05-18	69.510	70.930	72.390	69.000	1.490	2.146%	77.46万	0.00亿	0.000%
2026-05-15	64.590	69.440	71.100	64.210	4.850	7.509%	94.52万	0.00亿	0.000%
2026-05-14	67.060	64.590	67.310	64.540	-2.010	-3.018%	36.89万	0.00亿	0.000%
2026-05-13	65.840	66.600	66.800	64.850	0.040	0.060%	36.97万	0.00亿	0.000%
2026-05-12	67.010	66.560	67.870	65.730	0.090	0.135%	38.51万	0.00亿	0.000%
2026-05-11	67.110	66.470	67.440	65.500	0.070	0.105%	48.70万	0.00亿	0.000%
2026-05-08	63.710	66.400	68.340	63.390	2.420	3.782%	72.10万	0.00亿	0.000%
2026-05-07	61.960	63.980	64.150	61.190	2.430	3.948%	49.60万	0.00亿	0.000%
2026-05-06	60.190	61.550	62.380	60.010	1.900	3.185%	43.69万	0.00亿	0.000%
2026-04-30	57.020	59.650	60.390	57.010	2.560	4.484%	50.10万	0.00亿	0.000%
2026-04-29	55.560	57.090	57.380	55.530	0.910	1.620%	18.48万	0.00亿	0.000%
2026-04-28	57.840	56.180	58.010	56.020	-2.140	-3.669%	25.56万	0.00亿	0.000%
2026-04-27	56.210	58.320	59.010	56.070	2.050	3.643%	34.15万	0.00亿	0.000%
2026-04-24	57.110	56.270	57.320	55.510	-1.210	-2.105%	25.88万	0.00亿	0.000%
2026-04-23	59.010	57.480	59.010	56.800	0.000	0.000%	38.44万	0.00亿	0.000%
2026-04-22	58.680	59.180	59.500	58.520	0.000	0.000%	25.47万	0.00亿	0.000%
2026-04-21	59.710	59.280	60.690	58.510	-0.800	-1.332%	31.53万	0.00亿	0.000%
2026-04-20	60.920	60.080	60.940	59.510	0.000	0.000%	27.71万	0.00亿	0.000%
2026-04-17	59.600	60.480	60.580	59.110	0.000	0.000%	27.73万	0.00亿	0.000%
2026-04-16	60.510	60.670	61.190	59.880	2.040	3.480%	43.33万	26.45亿	2.490%
2026-04-15	60.180	58.630	60.270	58.250	0.000	0.000%	26.77万	0.00亿	0.000%
2026-04-14	59.730	59.550	60.230	58.730	0.550	0.932%	27.59万	0.00亿	0.000%
2026-04-13	59.040	59.000	59.790	58.670	0.000	0.000%	21.57万	0.00亿	0.000%
2026-04-10	58.600	59.910	61.000	58.310	0.000	0.000%	35.14万	0.00亿	0.000%
2026-04-09	58.250	57.840	58.360	57.270	0.000	0.000%	21.60万	0.00亿	0.000%
2026-04-08	57.140	59.100	59.100	57.140	0.000	0.000%	34.56万	0.00亿	0.000%
2026-04-07	57.090	55.780	57.160	55.460	0.000	0.000%	20.26万	0.00亿	0.000%
2026-04-03	58.710	57.160	58.800	56.840	0.000	0.000%	16.26万	0.00亿	0.000%
2026-04-02	58.720	58.170	59.910	57.860	0.000	0.000%	30.53万	0.00亿	0.000%
2026-04-01	57.480	58.190	58.700	57.410	0.000	0.000%	26.92万	0.00亿	0.000%