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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.06 | 12.29 | 12.05 | 12.26 | +1.32% | 1.56 | 1.19% |
| 2026-04-21 | 12.38 | 12.39 | 12.05 | 12.10 | -2.10% | 2.10 | 1.62% |
| 2026-04-20 | 12.47 | 12.53 | 12.34 | 12.36 | -0.56% | 1.79 | 1.34% |
| 2026-04-17 | 12.37 | 12.47 | 12.32 | 12.43 | +0.24% | 1.33 | 1.00% |
| 2026-04-16 | 12.42 | 12.47 | 12.35 | 12.40 | +0.16% | 1.15 | 0.87% |
| 2026-04-15 | 12.50 | 12.55 | 12.33 | 12.38 | -0.80% | 1.24 | 0.93% |
| 2026-04-14 | 12.46 | 12.53 | 12.36 | 12.48 | +0.73% | 1.54 | 1.16% |
| 2026-04-13 | 12.28 | 12.50 | 12.21 | 12.39 | +0.73% | 1.54 | 1.16% |
| 2026-04-10 | 12.13 | 12.41 | 12.13 | 12.30 | +1.82% | 1.61 | 1.22% |
| 2026-04-09 | 12.12 | 12.13 | 12.02 | 12.08 | -1.31% | 1.19 | 0.92% |
| 2026-04-08 | 12.00 | 12.26 | 12.00 | 12.24 | +3.99% | 1.99 | 1.53% |
| 2026-04-07 | 11.79 | 11.85 | 11.63 | 11.77 | -0.17% | 0.97 | 0.77% |
| 2026-04-03 | 12.11 | 12.13 | 11.76 | 11.79 | -2.40% | 1.19 | 0.93% |
| 2026-04-02 | 12.28 | 12.40 | 12.01 | 12.08 | -1.79% | 1.39 | 1.07% |
| 2026-04-01 | 12.26 | 12.36 | 12.18 | 12.30 | +2.07% | 1.69 | 1.28% |
| 2026-03-31 | 12.15 | 12.24 | 12.03 | 12.05 | -1.07% | 1.18 | 0.91% |
| 2026-03-30 | 12.28 | 12.29 | 11.99 | 12.18 | -1.54% | 1.48 | 1.14% |
| 2026-03-27 | 12.25 | 12.46 | 12.24 | 12.37 | -0.24% | 1.23 | 0.93% |
| 2026-03-26 | 12.64 | 12.64 | 12.33 | 12.40 | -1.59% | 1.43 | 1.07% |
| 2026-03-25 | 12.55 | 12.69 | 12.50 | 12.60 | +0.80% | 1.85 | 1.37% |