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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.12 | 14.16 | 13.93 | 13.99 | -0.92% | 3.39 | 2.26% |
| 2025-07-22 | 14.19 | 14.23 | 13.97 | 14.12 | -0.56% | 4.66 | 3.09% |
| 2025-07-21 | 14.22 | 14.41 | 14.13 | 14.20 | +0.50% | 4.37 | 2.86% |
| 2025-07-18 | 14.29 | 14.35 | 14.03 | 14.13 | -0.84% | 3.91 | 2.59% |
| 2025-07-17 | 13.95 | 14.26 | 13.85 | 14.25 | +2.15% | 4.81 | 3.18% |
| 2025-07-16 | 13.85 | 14.02 | 13.78 | 13.95 | +0.87% | 3.59 | 2.41% |
| 2025-07-15 | 13.81 | 13.86 | 13.67 | 13.83 | +0.29% | 3.07 | 2.08% |
| 2025-07-14 | 13.70 | 13.81 | 13.65 | 13.79 | +0.66% | 2.94 | 2.00% |
| 2025-07-11 | 13.52 | 13.78 | 13.46 | 13.70 | +1.11% | 2.95 | 2.02% |
| 2025-07-10 | 13.52 | 13.60 | 13.41 | 13.55 | -0.07% | 2.14 | 1.48% |
| 2025-07-09 | 13.63 | 13.80 | 13.52 | 13.56 | -0.29% | 2.76 | 1.89% |
| 2025-07-08 | 13.26 | 13.62 | 13.26 | 13.60 | +2.26% | 3.18 | 2.20% |
| 2025-07-07 | 13.42 | 13.44 | 13.20 | 13.30 | -1.04% | 2.34 | 1.65% |
| 2025-07-04 | 13.61 | 13.65 | 13.41 | 13.44 | -1.90% | 2.63 | 1.82% |
| 2025-07-03 | 13.41 | 13.71 | 13.40 | 13.70 | +1.86% | 2.91 | 2.00% |
| 2025-07-02 | 13.69 | 13.69 | 13.36 | 13.45 | -2.11% | 3.03 | 2.10% |
| 2025-07-01 | 13.80 | 13.80 | 13.59 | 13.74 | -0.51% | 2.80 | 1.91% |
| 2025-06-30 | 13.75 | 13.85 | 13.70 | 13.81 | +0.73% | 2.68 | 1.82% |
| 2025-06-27 | 13.72 | 13.88 | 13.61 | 13.71 | +0.07% | 2.82 | 1.92% |
| 2025-06-26 | 13.85 | 13.98 | 13.68 | 13.70 | -0.44% | 3.79 | 2.56% |