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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.45 | 13.54 | 13.20 | 13.20 | +0.84% | 2.98 | 2.09% |
| 2026-02-13 | 13.03 | 13.17 | 12.99 | 13.09 | +0.23% | 1.88 | 1.34% |
| 2026-02-12 | 13.03 | 13.12 | 12.95 | 13.06 | +0.15% | 1.50 | 1.07% |
| 2026-02-11 | 13.03 | 13.14 | 12.97 | 13.04 | +0.08% | 1.27 | 0.91% |
| 2026-02-10 | 12.95 | 13.08 | 12.88 | 13.03 | +0.70% | 1.74 | 1.25% |
| 2026-02-09 | 12.83 | 12.95 | 12.79 | 12.94 | +1.89% | 1.89 | 1.37% |
| 2026-02-06 | 12.65 | 12.83 | 12.55 | 12.70 | -0.24% | 1.82 | 1.34% |
| 2026-02-05 | 12.86 | 12.86 | 12.70 | 12.73 | -1.09% | 1.69 | 1.24% |
| 2026-02-04 | 12.82 | 12.88 | 12.72 | 12.87 | -0.08% | 1.80 | 1.32% |
| 2026-02-03 | 12.81 | 12.88 | 12.70 | 12.88 | +1.42% | 1.92 | 1.40% |
| 2026-02-02 | 12.79 | 12.93 | 12.70 | 12.70 | -1.24% | 2.82 | 2.05% |
| 2026-01-30 | 13.15 | 13.16 | 12.76 | 12.86 | -5.02% | 6.22 | 4.50% |
| 2026-01-29 | 13.81 | 13.88 | 13.50 | 13.54 | -2.10% | 3.24 | 2.21% |
| 2026-01-28 | 13.96 | 14.10 | 13.80 | 13.83 | -1.21% | 3.09 | 2.08% |
| 2026-01-27 | 13.90 | 14.05 | 13.51 | 14.00 | +0.65% | 4.11 | 2.78% |
| 2026-01-26 | 14.43 | 14.48 | 13.87 | 13.91 | -3.47% | 6.36 | 4.22% |
| 2026-01-23 | 14.36 | 14.47 | 14.29 | 14.41 | +0.49% | 4.40 | 2.86% |
| 2026-01-22 | 14.45 | 14.49 | 14.27 | 14.34 | -0.49% | 3.83 | 2.49% |
| 2026-01-21 | 14.35 | 14.49 | 14.29 | 14.41 | -0.55% | 4.50 | 2.92% |
| 2026-01-20 | 14.22 | 14.65 | 14.22 | 14.49 | +2.19% | 7.68 | 4.95% |