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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.23 | 13.32 | 13.04 | 13.05 | -1.06% | 1.19 | 0.84% |
| 2025-11-19 | 13.26 | 13.39 | 13.01 | 13.19 | -0.60% | 1.76 | 1.25% |
| 2025-11-18 | 13.43 | 13.45 | 13.19 | 13.27 | -1.12% | 1.88 | 1.32% |
| 2025-11-17 | 13.59 | 13.61 | 13.40 | 13.42 | -0.89% | 1.96 | 1.36% |
| 2025-11-14 | 13.60 | 13.67 | 13.53 | 13.54 | -1.24% | 1.65 | 1.13% |
| 2025-11-13 | 13.57 | 13.74 | 13.52 | 13.71 | +1.48% | 1.85 | 1.27% |
| 2025-11-12 | 13.70 | 13.74 | 13.47 | 13.51 | -1.53% | 2.41 | 1.66% |
| 2025-11-11 | 13.83 | 13.87 | 13.70 | 13.72 | -0.44% | 1.69 | 1.15% |
| 2025-11-10 | 13.83 | 13.89 | 13.69 | 13.78 | -0.29% | 2.12 | 1.44% |
| 2025-11-07 | 13.88 | 13.91 | 13.79 | 13.82 | -0.93% | 1.87 | 1.26% |
| 2025-11-06 | 13.76 | 13.98 | 13.76 | 13.95 | +1.68% | 3.05 | 2.05% |
| 2025-11-05 | 13.54 | 13.77 | 13.51 | 13.72 | +0.37% | 2.02 | 1.38% |
| 2025-11-04 | 13.75 | 13.81 | 13.60 | 13.67 | -1.16% | 2.15 | 1.47% |
| 2025-11-03 | 13.83 | 13.85 | 13.60 | 13.83 | +0.29% | 2.72 | 1.85% |
| 2025-10-31 | 13.64 | 13.97 | 13.64 | 13.79 | +1.10% | 3.21 | 2.17% |
| 2025-10-30 | 13.81 | 13.86 | 13.63 | 13.64 | -1.73% | 3.37 | 2.29% |
| 2025-10-29 | 13.80 | 13.89 | 13.69 | 13.88 | +0.36% | 3.37 | 2.28% |
| 2025-10-28 | 13.85 | 13.95 | 13.73 | 13.83 | -3.02% | 6.20 | 4.18% |
| 2025-10-27 | 14.35 | 14.42 | 14.21 | 14.26 | +0.21% | 3.28 | 2.14% |
| 2025-10-24 | 14.12 | 14.24 | 14.10 | 14.23 | +1.43% | 3.28 | 2.16% |