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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.45 | 13.51 | 13.32 | 13.34 | -1.19% | 1.61 | 1.12% |
| 2025-12-17 | 13.30 | 13.54 | 13.28 | 13.50 | +1.43% | 1.66 | 1.16% |
| 2025-12-16 | 13.50 | 13.55 | 13.29 | 13.31 | -1.48% | 2.25 | 1.56% |
| 2025-12-15 | 13.82 | 13.93 | 13.50 | 13.51 | -2.31% | 3.17 | 2.16% |
| 2025-12-12 | 13.62 | 14.03 | 13.55 | 13.83 | +1.69% | 6.77 | 4.56% |
| 2025-12-11 | 13.62 | 13.71 | 13.51 | 13.60 | -0.07% | 2.45 | 1.68% |
| 2025-12-10 | 13.59 | 13.63 | 13.43 | 13.61 | +0.15% | 1.92 | 1.32% |
| 2025-12-09 | 13.43 | 13.60 | 13.38 | 13.59 | +1.19% | 2.81 | 1.94% |
| 2025-12-08 | 13.44 | 13.49 | 13.37 | 13.43 | +0.30% | 2.03 | 1.41% |
| 2025-12-05 | 13.31 | 13.43 | 13.18 | 13.39 | +0.45% | 1.81 | 1.27% |
| 2025-12-04 | 13.42 | 13.49 | 13.27 | 13.33 | +0.23% | 1.66 | 1.16% |
| 2025-12-03 | 13.45 | 13.47 | 13.23 | 13.30 | -0.89% | 1.45 | 1.02% |
| 2025-12-02 | 13.38 | 13.49 | 13.32 | 13.42 | -0.07% | 1.84 | 1.28% |
| 2025-12-01 | 13.05 | 13.61 | 13.00 | 13.43 | +4.27% | 5.42 | 3.78% |
| 2025-11-28 | 12.78 | 12.89 | 12.73 | 12.88 | +0.78% | 1.10 | 0.80% |
| 2025-11-27 | 12.89 | 12.98 | 12.76 | 12.78 | -0.78% | 1.54 | 1.12% |
| 2025-11-26 | 12.81 | 12.94 | 12.75 | 12.88 | +0.39% | 1.50 | 1.09% |
| 2025-11-25 | 12.78 | 12.96 | 12.75 | 12.83 | +0.63% | 1.73 | 1.26% |
| 2025-11-24 | 12.80 | 12.83 | 12.57 | 12.75 | +0.31% | 2.18 | 1.61% |
| 2025-11-21 | 12.91 | 12.99 | 12.70 | 12.71 | -2.61% | 2.59 | 1.88% |