拓普集团

sh601689 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

39.59

涨跌幅

-2.37%

成交量

12,308,000 股

成交额

493,092,800 元

换手率

0.71%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	40.42	39.59	40.70	39.53	-2.37%	12,308,000	493,092,800	0.71
2026-10-13	41.02	40.55	41.16	39.33	-2.55%	23,520,900	943,701,184	1.35
2026-10-12	42.68	41.61	42.70	41.61	-3.34%	13,528,900	568,370,432	0.78
2026-10-09	42.22	43.05	43.33	41.37	+0.40%	22,223,300	941,049,280	1.28
2026-10-08	46.00	42.88	46.00	42.84	-7.82%	27,924,600	1,230,197,120	1.61
2026-09-30	47.35	46.52	47.80	46.36	-1.75%	28,651,600	1,345,225,344	1.65
2026-09-29	45.60	47.35	47.35	44.60	+1.83%	29,181,600	1,342,819,584	1.68
2026-09-28	46.40	46.50	47.00	45.58	+0.13%	27,786,600	1,285,350,400	1.60
2026-09-24	45.87	46.44	47.84	45.26	+1.20%	37,515,700	1,765,757,568	2.16
2026-09-23	45.71	45.89	46.46	45.25	+0.39%	16,267,700	745,158,720	0.94
2026-09-22	45.81	45.71	47.08	45.61	-0.11%	22,858,000	1,055,841,600	1.32
2026-09-21	45.50	45.76	47.00	44.70	+1.69%	26,732,200	1,229,607,936	1.54
2026-09-18	44.62	45.00	46.80	44.56	+2.83%	30,138,400	1,364,055,552	1.73
2026-09-17	41.64	43.76	44.38	41.50	+4.36%	30,189,800	1,308,321,920	1.74
2026-09-16	41.60	41.93	42.18	41.01	-0.05%	17,097,100	711,234,688	0.98
2026-09-15	42.98	41.95	43.11	41.80	-2.74%	18,961,400	800,132,544	1.09
2026-09-14	43.15	43.13	43.97	42.66	+0.07%	12,232,200	529,960,832	0.70
2026-09-11	43.80	43.10	43.85	42.50	-2.75%	19,578,800	843,968,320	1.13
2026-09-10	45.50	44.32	45.63	44.26	-3.42%	17,113,300	765,696,000	0.98
2026-09-09	46.29	45.89	47.10	45.71	-0.78%	14,387,600	665,347,968	0.83
2026-09-08	46.83	46.25	46.88	46.02	-1.72%	16,134,900	747,929,024	0.93
2026-09-07	45.93	47.06	47.75	45.90	+2.71%	23,176,800	1,090,298,496	1.33
2026-09-04	48.45	45.82	48.82	45.70	-4.20%	29,266,200	1,379,760,512	1.68
2026-09-03	46.75	47.83	48.69	46.75	+2.82%	28,830,400	1,381,115,264	1.66
2026-09-02	46.00	46.52	46.70	45.43	+0.09%	17,144,900	789,253,248	0.99
2026-09-01	47.09	46.48	47.57	46.35	-0.75%	15,354,000	719,333,824	0.88
2026-08-31	46.50	46.83	47.08	46.11	-0.55%	17,900,800	833,963,328	1.03
2026-08-28	47.00	47.09	47.70	46.60	-0.72%	25,103,200	1,185,703,680	1.44
2026-08-27	46.50	47.43	47.50	46.35	+1.78%	17,648,600	829,843,712	1.02
2026-08-26	46.80	46.60	47.40	46.51	-0.43%	10,995,000	515,186,816	0.63

需要全历史数据与程序化访问？查看拓普集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601689 获取全部历史日线。