拓普集团
SH601689 Forward-adjusted MAIN
46.52
-0.83
(-1.75%)
Open
47.35
High
47.80
Low
46.36
Prev close
47.35
Amplitude
3.04%
Volume
2,865.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
46.54
MA10
45.49
MA20
45.34
MA60
48.00
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 47.35 | 47.80 | 46.36 | 46.52 | 2,865万 |
| 2 | 2026-09-29 | 45.60 | 47.35 | 44.60 | 47.35 | 2,918万 |
| 3 | 2026-09-28 | 46.40 | 47.00 | 45.58 | 46.50 | 2,779万 |
| 4 | 2026-09-24 | 45.87 | 47.84 | 45.26 | 46.44 | 3,752万 |
| 5 | 2026-09-23 | 45.71 | 46.46 | 45.25 | 45.89 | 1,627万 |
| 6 | 2026-09-22 | 45.81 | 47.08 | 45.61 | 45.71 | 2,286万 |
| 7 | 2026-09-21 | 45.50 | 47.00 | 44.70 | 45.76 | 2,673万 |
| 8 | 2026-09-18 | 44.62 | 46.80 | 44.56 | 45.00 | 3,014万 |
| 9 | 2026-09-17 | 41.64 | 44.38 | 41.50 | 43.76 | 3,019万 |
| 10 | 2026-09-16 | 41.60 | 42.18 | 41.01 | 41.93 | 1,710万 |
| 11 | 2026-09-15 | 42.98 | 43.11 | 41.80 | 41.95 | 1,896万 |
| 12 | 2026-09-14 | 43.15 | 43.97 | 42.66 | 43.13 | 1,223万 |
52W
Data range
41.01
12.1%
86.39
High/low over the last 250 trading days, and where the price sits.
← Stocks