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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.60 | 15.85 | 15.41 | 15.85 | +1.41% | 7.00 | 4.16% |
| 2025-08-19 | 15.72 | 15.97 | 15.52 | 15.63 | -0.06% | 9.84 | 5.85% |
| 2025-08-18 | 15.40 | 15.74 | 15.24 | 15.64 | +2.22% | 8.85 | 5.31% |
| 2025-08-15 | 14.98 | 15.30 | 14.95 | 15.30 | +1.73% | 6.91 | 4.24% |
| 2025-08-14 | 15.01 | 15.32 | 14.92 | 15.04 | +0.33% | 8.35 | 5.15% |
| 2025-08-13 | 14.88 | 15.06 | 14.83 | 14.99 | +0.60% | 4.74 | 2.96% |
| 2025-08-12 | 14.99 | 14.99 | 14.78 | 14.90 | -0.60% | 3.76 | 2.37% |
| 2025-08-11 | 14.81 | 15.07 | 14.75 | 14.99 | +1.22% | 4.99 | 3.11% |
| 2025-08-08 | 14.90 | 14.93 | 14.79 | 14.81 | -1.00% | 3.86 | 2.43% |
| 2025-08-07 | 15.20 | 15.20 | 14.86 | 14.96 | -1.58% | 7.47 | 4.66% |
| 2025-08-06 | 14.71 | 15.23 | 14.61 | 15.20 | +3.75% | 12.28 | 7.62% |
| 2025-08-05 | 14.29 | 14.68 | 14.27 | 14.65 | +2.73% | 6.85 | 4.41% |
| 2025-08-04 | 14.07 | 14.28 | 14.01 | 14.26 | +0.64% | 3.27 | 2.15% |
| 2025-08-01 | 13.94 | 14.42 | 13.88 | 14.17 | +2.24% | 5.42 | 3.58% |
| 2025-07-31 | 13.98 | 14.19 | 13.80 | 13.86 | -1.21% | 4.13 | 2.75% |
| 2025-07-30 | 14.25 | 14.29 | 13.93 | 14.03 | -1.82% | 3.95 | 2.62% |
| 2025-07-29 | 14.35 | 14.38 | 14.14 | 14.29 | -0.63% | 3.50 | 2.30% |
| 2025-07-28 | 14.40 | 14.52 | 14.32 | 14.38 | +0.21% | 3.21 | 2.08% |
| 2025-07-25 | 14.36 | 14.49 | 14.26 | 14.35 | -0.14% | 3.47 | 2.26% |
| 2025-07-24 | 14.00 | 14.40 | 14.00 | 14.37 | +2.72% | 5.77 | 3.78% |