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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.57 | 13.78 | 13.51 | 13.76 | +1.47% | 4.31 | 2.94% |
| 2025-06-24 | 12.99 | 13.58 | 12.99 | 13.56 | +5.12% | 5.24 | 3.66% |
| 2025-06-23 | 12.74 | 12.94 | 12.70 | 12.90 | +0.31% | 2.38 | 1.74% |
| 2025-06-20 | 13.06 | 13.16 | 12.84 | 12.86 | -1.76% | 2.25 | 1.62% |
| 2025-06-19 | 13.12 | 13.24 | 13.02 | 13.09 | -0.38% | 2.34 | 1.66% |
| 2025-06-18 | 12.91 | 13.22 | 12.89 | 13.14 | +1.55% | 2.28 | 1.63% |
| 2025-06-17 | 12.95 | 13.03 | 12.85 | 12.94 | +0.23% | 1.72 | 1.24% |
| 2025-06-16 | 12.91 | 13.08 | 12.87 | 12.91 | -0.31% | 1.97 | 1.42% |
| 2025-06-13 | 13.13 | 13.24 | 12.93 | 12.95 | -2.12% | 2.76 | 1.97% |
| 2025-06-12 | 13.23 | 13.28 | 13.12 | 13.23 | 0.00% | 2.06 | 1.46% |
| 2025-06-11 | 13.20 | 13.39 | 13.18 | 13.23 | +0.46% | 2.02 | 1.42% |
| 2025-06-10 | 13.58 | 13.59 | 13.03 | 13.17 | -2.80% | 4.09 | 2.88% |
| 2025-06-09 | 13.57 | 13.64 | 13.50 | 13.55 | 0.00% | 2.34 | 1.61% |
| 2025-06-06 | 13.61 | 13.62 | 13.47 | 13.55 | -0.44% | 1.69 | 1.16% |
| 2025-06-05 | 13.40 | 13.64 | 13.26 | 13.61 | +1.87% | 2.61 | 1.80% |
| 2025-06-04 | 13.28 | 13.46 | 13.27 | 13.36 | +0.75% | 1.90 | 1.33% |
| 2025-06-03 | 13.24 | 13.37 | 13.14 | 13.26 | -0.38% | 2.40 | 1.69% |
| 2025-05-30 | 13.56 | 13.57 | 13.22 | 13.31 | -2.49% | 2.47 | 1.73% |
| 2025-05-29 | 13.40 | 13.73 | 13.36 | 13.65 | +2.17% | 2.90 | 1.99% |
| 2025-05-28 | 13.40 | 13.56 | 13.31 | 13.36 | -0.22% | 2.06 | 1.44% |