拓邦股份 sz.002139
11.19
0.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.20 | 11.25 | 11.09 | 11.19 | 0.00% | 2.03 | 1.70% |
| 2026-05-22 | 11.06 | 11.27 | 10.82 | 11.19 | +1.36% | 2.92 | 2.47% |
| 2026-05-21 | 11.11 | 11.36 | 11.00 | 11.04 | +0.36% | 3.85 | 3.22% |
| 2026-05-20 | 11.19 | 11.45 | 10.97 | 11.00 | -2.14% | 2.37 | 1.99% |
| 2026-05-19 | 11.08 | 11.25 | 11.04 | 11.24 | +1.54% | 2.40 | 2.01% |
| 2026-05-18 | 11.08 | 11.22 | 10.93 | 11.07 | +0.45% | 2.57 | 2.16% |
| 2026-05-15 | 10.84 | 11.22 | 10.76 | 11.02 | +1.75% | 3.22 | 2.74% |
| 2026-05-14 | 11.00 | 11.02 | 10.78 | 10.83 | -1.01% | 2.09 | 1.79% |
| 2026-05-13 | 11.00 | 11.08 | 10.89 | 11.01 | +0.36% | 1.98 | 1.68% |
| 2026-05-12 | 11.16 | 11.19 | 10.92 | 10.97 | -1.97% | 2.14 | 1.81% |
| 2026-05-11 | 11.34 | 11.40 | 11.14 | 11.19 | -1.24% | 2.46 | 2.05% |
| 2026-05-08 | 11.00 | 11.43 | 10.94 | 11.33 | +2.44% | 2.79 | 2.31% |
| 2026-05-07 | 10.96 | 11.09 | 10.83 | 11.06 | +1.65% | 2.05 | 1.74% |
| 2026-05-06 | 10.78 | 10.97 | 10.78 | 10.88 | +1.59% | 2.12 | 1.82% |
| 2026-04-30 | 10.84 | 10.95 | 10.65 | 10.71 | -1.38% | 2.04 | 1.78% |
| 2026-04-29 | 10.80 | 10.96 | 10.75 | 10.86 | +0.09% | 1.86 | 1.59% |
| 2026-04-28 | 11.40 | 11.40 | 10.82 | 10.85 | -9.73% | 6.34 | 5.36% |
| 2026-04-27 | 11.91 | 12.12 | 11.86 | 12.02 | +1.01% | 1.56 | 1.21% |
| 2026-04-24 | 12.02 | 12.10 | 11.87 | 11.90 | -1.65% | 1.52 | 1.19% |
| 2026-04-23 | 12.26 | 12.30 | 12.03 | 12.10 | -1.31% | 1.82 | 1.40% |