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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.65 | 13.65 | 13.32 | 13.39 | -1.62% | 2.30 | 1.60% |
| 2025-05-26 | 13.58 | 13.69 | 13.50 | 13.61 | +0.37% | 1.98 | 1.36% |
| 2025-05-23 | 13.72 | 13.97 | 13.55 | 13.56 | -0.73% | 3.42 | 2.32% |
| 2025-05-22 | 13.84 | 13.95 | 13.64 | 13.66 | -1.58% | 2.61 | 1.77% |
| 2025-05-21 | 14.06 | 14.06 | 13.79 | 13.88 | -1.28% | 2.72 | 1.83% |
| 2025-05-20 | 14.01 | 14.14 | 13.84 | 14.06 | +0.14% | 2.72 | 1.81% |
| 2025-05-19 | 13.99 | 14.10 | 13.73 | 14.04 | +0.36% | 2.85 | 1.91% |
| 2025-05-16 | 13.91 | 14.20 | 13.88 | 13.99 | +0.29% | 3.04 | 2.02% |
| 2025-05-15 | 14.37 | 14.41 | 13.93 | 13.95 | -2.92% | 3.77 | 2.51% |
| 2025-05-14 | 14.41 | 14.54 | 14.20 | 14.37 | -0.35% | 4.30 | 2.80% |
| 2025-05-13 | 14.82 | 14.87 | 14.41 | 14.42 | -1.36% | 4.23 | 2.70% |
| 2025-05-12 | 14.58 | 14.73 | 14.46 | 14.62 | +2.01% | 4.18 | 2.66% |
| 2025-05-09 | 14.53 | 14.56 | 14.19 | 14.33 | -1.44% | 3.73 | 2.42% |
| 2025-05-08 | 14.37 | 14.69 | 14.33 | 14.54 | +0.69% | 4.40 | 2.80% |
| 2025-05-07 | 14.51 | 14.68 | 14.24 | 14.44 | +0.69% | 6.16 | 3.96% |
| 2025-05-06 | 14.21 | 14.38 | 14.13 | 14.34 | +3.00% | 5.46 | 3.56% |