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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.06 | 14.06 | 13.80 | 14.03 | +0.29% | 2.22 | 1.49% |
| 2025-10-22 | 14.08 | 14.11 | 13.89 | 13.99 | -1.13% | 2.36 | 1.58% |
| 2025-10-21 | 14.07 | 14.18 | 14.00 | 14.15 | +1.07% | 2.57 | 1.70% |
| 2025-10-20 | 14.02 | 14.17 | 13.94 | 14.00 | +1.16% | 2.59 | 1.73% |
| 2025-10-17 | 14.33 | 14.35 | 13.82 | 13.84 | -3.49% | 3.93 | 2.61% |
| 2025-10-16 | 14.58 | 14.60 | 14.26 | 14.34 | -1.65% | 3.04 | 1.97% |
| 2025-10-15 | 14.29 | 14.61 | 14.06 | 14.58 | +2.46% | 4.54 | 2.95% |
| 2025-10-14 | 14.91 | 15.08 | 14.19 | 14.23 | -4.18% | 7.24 | 4.64% |
| 2025-10-13 | 14.65 | 14.90 | 14.39 | 14.85 | -3.38% | 7.31 | 4.66% |
| 2025-10-10 | 15.63 | 15.75 | 15.36 | 15.37 | -2.60% | 7.85 | 4.72% |
| 2025-10-09 | 15.62 | 15.85 | 15.51 | 15.78 | +0.83% | 7.16 | 4.26% |
| 2025-09-30 | 15.79 | 15.82 | 15.47 | 15.65 | 0.00% | 5.48 | 3.27% |
| 2025-09-29 | 15.59 | 15.88 | 15.53 | 15.65 | +0.19% | 5.47 | 3.26% |
| 2025-09-26 | 15.74 | 16.21 | 15.62 | 15.62 | -0.76% | 9.19 | 5.39% |
| 2025-09-25 | 15.81 | 16.07 | 15.69 | 15.74 | -0.69% | 7.22 | 4.25% |
| 2025-09-24 | 15.42 | 15.92 | 15.26 | 15.85 | +1.80% | 8.41 | 5.00% |
| 2025-09-23 | 15.76 | 15.83 | 15.19 | 15.57 | -1.89% | 7.89 | 4.76% |
| 2025-09-22 | 15.74 | 16.06 | 15.60 | 15.87 | +1.08% | 8.81 | 5.20% |
| 2025-09-19 | 16.33 | 16.40 | 15.65 | 15.70 | -3.50% | 12.10 | 7.09% |
| 2025-09-18 | 15.91 | 16.95 | 15.83 | 16.27 | +3.24% | 22.69 | 12.85% |