拓普集团(601689)股票信息
| 股票代码 | 601689 |
| 股票名称 | 拓普集团 |
| 最新价/元 | 44.57 |
| 涨跌额/元 | -2.00 |
| 涨跌幅/% | -4.30 |
| 买入/元 | 44.54 |
| 卖出/元 | 44.57 |
| 昨收/元 | 46.57 |
| 今开/元 | 46.40 |
| 最高/元 | 46.97 |
| 最低/元 | 43.69 |
| 成交量/手 | 353041.39 |
| 成交额/万 | 158984.35 |
| 股净值/元 | 22.86 |
| 市净率 | 4.19 |
| 总市值/万 | 7514614.06 |
| 流通值/万 | 7514614.06 |
| 换手率/% | 2.09 |
| 入市日期 | 2015-03-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
拓普集团(601689)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 46.40 | 44.57 | -2.00 | -4.30 | 353041.39 | 158984.35 | 2.09 |
| 2024-10-10 | 47.93 | 46.57 | -1.39 | -2.90 | 360445.67 | 168997.15 | 2.14 |
| 2024-10-09 | 47.98 | 47.96 | -1.64 | -3.31 | 389725.99 | 190780.99 | 2.31 |
| 2024-10-08 | 50.89 | 49.60 | 3.34 | 7.22 | 448583.58 | 220528.57 | 2.66 |
| 2024-09-30 | 44.15 | 46.26 | 4.21 | 10.01 | 302682.97 | 137348.81 | 1.80 |
| 2024-09-27 | 40.30 | 42.05 | 2.10 | 5.26 | 116122.51 | 47966.42 | 0.69 |
| 2024-09-26 | 37.46 | 39.95 | 2.38 | 6.34 | 205578.89 | 80100.77 | 1.22 |
| 2024-09-25 | 38.12 | 37.57 | 0.19 | 0.51 | 172725.96 | 65765.03 | 1.02 |
| 2024-09-24 | 37.00 | 37.38 | 0.99 | 2.72 | 178782.38 | 65849.10 | 1.06 |
| 2024-09-23 | 36.68 | 36.39 | -0.04 | -0.11 | 119259.73 | 43765.55 | 0.71 |
| 2024-09-20 | 36.45 | 36.43 | 0.68 | 1.90 | 153741.32 | 56279.17 | 0.91 |
| 2024-09-19 | 35.51 | 35.75 | 0.15 | 0.42 | 163351.99 | 58709.00 | 0.97 |
| 2024-09-18 | 34.97 | 35.60 | 0.54 | 1.54 | 121913.28 | 43053.18 | 0.72 |
| 2024-09-13 | 35.29 | 35.06 | -0.32 | -0.90 | 76931.07 | 27180.49 | 0.46 |
| 2024-09-12 | 36.12 | 35.38 | -0.73 | -2.02 | 122344.20 | 43610.44 | 0.73 |
| 2024-09-11 | 35.36 | 36.11 | 0.71 | 2.01 | 132064.76 | 47484.49 | 0.78 |
| 2024-09-10 | 35.00 | 35.40 | 0.31 | 0.88 | 153904.14 | 54686.51 | 0.91 |
| 2024-09-09 | 34.30 | 35.09 | 0.13 | 0.37 | 117241.33 | 41004.25 | 0.70 |
| 2024-09-06 | 35.38 | 34.96 | 0.01 | 0.03 | 178931.48 | 63079.53 | 1.06 |
| 2024-09-05 | 33.98 | 34.95 | 1.32 | 3.93 | 252185.02 | 88039.10 | 1.50 |
| 2024-09-04 | 32.70 | 33.63 | 0.61 | 1.85 | 174392.02 | 58361.57 | 1.03 |
| 2024-09-03 | 31.87 | 33.02 | 1.19 | 3.74 | 187246.49 | 61601.55 | 1.11 |
| 2024-09-02 | 33.41 | 31.83 | -1.83 | -5.44 | 140931.88 | 45934.17 | 0.84 |
| 2024-08-30 | 32.77 | 33.66 | 0.87 | 2.65 | 229735.47 | 77267.04 | 1.36 |
| 2024-08-29 | 31.21 | 32.79 | 1.28 | 4.06 | 194159.69 | 62374.86 | 1.15 |
| 2024-08-28 | 30.87 | 31.51 | 0.45 | 1.45 | 85477.44 | 26644.68 | 0.51 |
| 2024-08-27 | 31.53 | 31.06 | -0.69 | -2.17 | 89662.90 | 27977.77 | 0.53 |
| 2024-08-26 | 31.90 | 31.75 | 0.06 | 0.19 | 73747.76 | 23534.80 | 0.44 |
| 2024-08-23 | 31.62 | 31.69 | 0.02 | 0.06 | 73016.04 | 23139.99 | 0.43 |
| 2024-08-22 | 32.52 | 31.67 | -0.87 | -2.67 | 142012.37 | 45123.57 | 0.84 |
| 2024-08-21 | 32.51 | 32.54 | -0.12 | -0.37 | 84494.04 | 27541.92 | 0.50 |
| 2024-08-20 | 33.25 | 32.66 | -0.70 | -2.10 | 95586.09 | 31391.51 | 0.57 |
| 2024-08-19 | 33.66 | 33.36 | -0.31 | -0.92 | 78603.75 | 26496.88 | 0.47 |
| 2024-08-16 | 33.97 | 33.67 | -0.29 | -0.85 | 87729.35 | 29646.02 | 0.52 |
| 2024-08-15 | 32.73 | 33.96 | 1.21 | 3.70 | 213015.90 | 71973.61 | 1.26 |
| 2024-08-14 | 33.80 | 32.75 | -0.93 | -2.76 | 112252.26 | 37107.13 | 0.67 |
| 2024-08-13 | 33.76 | 33.68 | -0.07 | -0.21 | 129381.93 | 43416.76 | 0.77 |
| 2024-08-12 | 33.97 | 33.75 | -0.35 | -1.03 | 167291.52 | 55866.90 | 0.99 |
| 2024-08-09 | 34.51 | 34.10 | -0.23 | -0.67 | 86034.00 | 29535.00 | 0.51 |
| 2024-08-08 | 34.12 | 34.33 | -0.03 | -0.09 | 95739.05 | 32735.12 | 0.57 |
| 2024-08-07 | 34.55 | 34.36 | -0.30 | -0.87 | 100731.61 | 34818.77 | 0.60 |
| 2024-08-06 | 34.15 | 34.66 | 1.07 | 3.19 | 165183.74 | 56312.16 | 0.98 |
| 2024-08-05 | 34.27 | 33.59 | -1.02 | -2.95 | 171473.20 | 58700.99 | 1.02 |
| 2024-08-02 | 35.75 | 34.61 | -1.58 | -4.37 | 181678.01 | 63933.21 | 1.08 |
| 2024-08-01 | 36.64 | 36.19 | -0.42 | -1.15 | 141194.95 | 51488.24 | 0.84 |
| 2024-07-31 | 35.01 | 36.61 | 1.23 | 3.48 | 212744.87 | 77116.64 | 1.26 |
| 2024-07-30 | 34.15 | 35.38 | 1.41 | 4.15 | 262556.77 | 92628.79 | 1.56 |
| 2024-07-29 | 34.45 | 33.97 | -0.48 | -1.39 | 173102.92 | 58707.61 | 1.03 |
| 2024-07-26 | 35.35 | 34.45 | -0.21 | -0.61 | 299427.31 | 102670.79 | 1.78 |
| 2024-07-25 | 34.81 | 34.66 | -0.75 | -2.12 | 127472.06 | 44403.60 | 0.80 |
| 2024-07-24 | 36.80 | 35.41 | -2.71 | -7.11 | 255018.33 | 92158.25 | 1.60 |
| 2024-07-23 | 41.00 | 38.12 | -1.49 | -3.76 | 179934.11 | 70529.50 | 1.13 |
| 2024-07-22 | 38.90 | 39.61 | 0.38 | 0.97 | 94603.94 | 37532.63 | 0.59 |
| 2024-07-19 | 39.40 | 39.23 | -0.17 | -0.43 | 102107.74 | 40561.37 | 0.64 |
| 2024-07-18 | 57.92 | 57.69 | -0.83 | -1.42 | 72970.90 | 42190.45 | 0.66 |
| 2024-07-17 | 59.87 | 58.52 | -1.36 | -2.27 | 63348.82 | 37230.68 | 0.57 |
| 2024-07-16 | 58.06 | 59.88 | 1.56 | 2.68 | 82521.04 | 48760.88 | 0.75 |
| 2024-07-15 | 59.01 | 58.32 | -0.60 | -1.02 | 75268.73 | 44129.33 | 0.68 |
| 2024-07-12 | 58.50 | 58.92 | -1.18 | -1.96 | 116957.59 | 68277.54 | 1.06 |
| 2024-07-11 | 60.65 | 60.10 | -0.04 | -0.07 | 99237.18 | 59823.52 | 0.90 |
| 2024-07-10 | 57.40 | 60.14 | 2.91 | 5.09 | 195360.74 | 117187.54 | 1.77 |
| 2024-07-09 | 53.90 | 57.23 | 3.34 | 6.20 | 141537.87 | 79059.39 | 1.28 |
| 2024-07-08 | 55.24 | 53.89 | -1.23 | -2.23 | 66665.70 | 35959.74 | 0.60 |
| 2024-07-05 | 56.00 | 55.12 | -1.60 | -2.82 | 115916.05 | 63401.30 | 1.05 |
| 2024-07-04 | 56.89 | 56.72 | 1.63 | 2.96 | 184422.33 | 105462.23 | 1.67 |
| 2024-07-03 | 55.99 | 55.09 | 0.79 | 1.46 | 136732.91 | 76910.00 | 1.24 |
| 2024-07-02 | 54.90 | 54.30 | 1.00 | 1.88 | 99680.50 | 54609.32 | 0.90 |
| 2024-07-01 | 53.61 | 53.30 | -0.31 | -0.58 | 82091.47 | 43458.15 | 0.74 |
| 2024-06-28 | 53.73 | 53.61 | -0.07 | -0.13 | 82680.09 | 44680.05 | 0.75 |
| 2024-06-27 | 55.50 | 53.68 | -2.28 | -4.07 | 89168.36 | 48402.22 | 0.81 |
| 2024-06-26 | 57.38 | 55.96 | -1.42 | -2.48 | 114220.58 | 63395.89 | 1.04 |
| 2024-06-25 | 57.66 | 57.38 | -0.28 | -0.49 | 76326.55 | 43722.48 | 0.69 |
| 2024-06-24 | 58.20 | 57.66 | -1.13 | -1.92 | 62270.78 | 36213.18 | 0.57 |
| 2024-06-21 | 58.00 | 58.79 | 0.71 | 1.22 | 59068.58 | 34403.04 | 0.54 |
| 2024-06-20 | 59.05 | 58.08 | -1.56 | -2.62 | 74710.12 | 43850.32 | 0.68 |
| 2024-06-19 | 60.98 | 59.64 | -1.41 | -2.31 | 87948.00 | 52886.92 | 0.80 |
| 2024-06-18 | 59.30 | 61.05 | 2.32 | 3.95 | 148714.67 | 90542.31 | 1.35 |
| 2024-06-17 | 58.50 | 58.73 | -0.25 | -0.42 | 110471.02 | 64420.43 | 1.00 |
| 2024-06-14 | 60.05 | 58.98 | -2.39 | -3.89 | 134056.44 | 78770.81 | 1.22 |
| 2024-06-13 | 58.25 | 61.37 | 2.96 | 5.07 | 172174.08 | 104098.81 | 1.56 |
| 2024-06-12 | 58.28 | 58.41 | 0.16 | 0.28 | 62126.23 | 36395.29 | 0.56 |
| 2024-06-11 | 56.55 | 58.25 | 1.21 | 2.12 | 76397.41 | 43840.53 | 0.69 |
| 2024-06-07 | 57.66 | 57.04 | -0.24 | -0.42 | 92403.59 | 52533.19 | 0.84 |
| 2024-06-06 | 60.00 | 57.28 | -2.39 | -4.01 | 147586.30 | 85439.05 | 1.34 |
| 2024-06-05 | 59.90 | 59.67 | -0.17 | -0.28 | 66062.87 | 39755.44 | 0.60 |
| 2024-06-04 | 60.23 | 59.84 | -0.17 | -0.28 | 74843.31 | 44827.51 | 0.68 |
| 2024-06-03 | 57.81 | 60.01 | 2.42 | 4.20 | 150608.28 | 89891.34 | 1.37 |
| 2024-05-31 | 56.70 | 57.59 | 0.89 | 1.57 | 114518.76 | 66635.87 | 1.04 |
| 2024-05-30 | 56.30 | 56.70 | 0.00 | 0.00 | 66294.50 | 37763.08 | 0.60 |
| 2024-05-29 | 56.90 | 56.70 | -0.22 | -0.39 | 59109.78 | 33372.78 | 0.54 |
| 2024-05-28 | 57.05 | 56.92 | 0.03 | 0.05 | 59324.80 | 33804.57 | 0.54 |
| 2024-05-27 | 56.98 | 56.89 | 0.39 | 0.69 | 71627.89 | 40412.95 | 0.65 |
| 2024-05-24 | 58.12 | 56.50 | -1.81 | -3.10 | 98660.26 | 56256.98 | 0.90 |
| 2024-05-23 | 59.01 | 58.31 | -1.45 | -2.43 | 61847.93 | 36322.08 | 0.56 |
| 2024-05-22 | 60.00 | 59.76 | 0.48 | 0.81 | 74900.71 | 44853.47 | 0.68 |
| 2024-05-21 | 61.18 | 59.28 | -2.57 | -4.16 | 137800.52 | 81783.85 | 1.25 |
| 2024-05-20 | 61.35 | 61.85 | 0.65 | 1.06 | 85719.83 | 52901.85 | 0.78 |
| 2024-05-17 | 59.31 | 61.20 | 1.20 | 2.00 | 104521.10 | 63341.01 | 0.95 |
| 2024-05-16 | 59.46 | 60.00 | 0.64 | 1.08 | 104832.37 | 62474.02 | 0.95 |
| 2024-05-15 | 59.88 | 59.36 | -0.49 | -0.82 | 67175.47 | 40372.17 | 0.61 |
日K线
周K线
月K线
