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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.32 | 14.32 | 14.13 | 14.18 | -0.21% | 3.37 | 2.21% |
| 2026-01-16 | 14.00 | 14.24 | 13.96 | 14.21 | +1.94% | 4.24 | 2.80% |
| 2026-01-15 | 13.91 | 14.05 | 13.82 | 13.94 | -0.57% | 2.87 | 1.93% |
| 2026-01-14 | 14.00 | 14.28 | 13.85 | 14.02 | +0.21% | 5.35 | 3.54% |
| 2026-01-13 | 14.48 | 14.49 | 13.96 | 13.99 | -2.91% | 5.19 | 3.42% |
| 2026-01-12 | 14.04 | 14.42 | 14.04 | 14.41 | +2.64% | 6.51 | 4.26% |
| 2026-01-09 | 13.85 | 14.12 | 13.85 | 14.04 | +0.72% | 3.62 | 2.41% |
| 2026-01-08 | 13.87 | 14.04 | 13.86 | 13.94 | 0.00% | 3.52 | 2.35% |
| 2026-01-07 | 14.04 | 14.17 | 13.90 | 13.94 | -0.64% | 3.62 | 2.41% |
| 2026-01-06 | 13.97 | 14.06 | 13.88 | 14.03 | +0.72% | 3.45 | 2.30% |
| 2026-01-05 | 13.77 | 13.94 | 13.75 | 13.93 | +1.09% | 3.01 | 2.02% |
| 2025-12-31 | 13.98 | 14.03 | 13.77 | 13.78 | -0.86% | 2.71 | 1.83% |
| 2025-12-30 | 13.56 | 13.95 | 13.53 | 13.90 | +2.21% | 4.00 | 2.70% |
| 2025-12-29 | 13.66 | 13.73 | 13.56 | 13.60 | -0.29% | 2.04 | 1.40% |
| 2025-12-26 | 13.67 | 13.80 | 13.55 | 13.64 | -0.29% | 2.25 | 1.54% |
| 2025-12-25 | 13.56 | 13.75 | 13.52 | 13.68 | +1.41% | 2.53 | 1.73% |
| 2025-12-24 | 13.37 | 13.54 | 13.33 | 13.49 | +1.12% | 1.70 | 1.18% |
| 2025-12-23 | 13.45 | 13.48 | 13.31 | 13.34 | -1.04% | 1.61 | 1.13% |
| 2025-12-22 | 13.40 | 13.57 | 13.40 | 13.48 | +0.60% | 1.88 | 1.30% |
| 2025-12-19 | 13.37 | 13.51 | 13.35 | 13.40 | +0.45% | 1.79 | 1.24% |