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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.50 | 15.86 | 15.31 | 15.76 | +3.01% | 12.44 | 7.41% |
| 2025-09-16 | 14.81 | 15.36 | 14.76 | 15.30 | +3.38% | 10.49 | 6.48% |
| 2025-09-15 | 14.73 | 15.10 | 14.71 | 14.80 | +1.30% | 7.37 | 4.62% |
| 2025-09-12 | 14.88 | 14.90 | 14.61 | 14.61 | -1.42% | 4.85 | 3.08% |
| 2025-09-11 | 14.49 | 14.83 | 14.32 | 14.82 | +2.42% | 5.40 | 3.44% |
| 2025-09-10 | 14.64 | 14.76 | 14.45 | 14.47 | -0.89% | 4.09 | 2.62% |
| 2025-09-09 | 14.98 | 14.98 | 14.56 | 14.60 | -2.28% | 4.69 | 2.98% |
| 2025-09-08 | 14.54 | 15.18 | 14.52 | 14.94 | +2.96% | 7.63 | 4.79% |
| 2025-09-05 | 14.15 | 14.54 | 14.05 | 14.51 | +2.62% | 5.26 | 3.43% |
| 2025-09-04 | 14.47 | 14.75 | 13.91 | 14.14 | -1.26% | 6.57 | 4.28% |
| 2025-09-03 | 14.65 | 14.77 | 14.28 | 14.32 | -1.65% | 5.32 | 3.41% |
| 2025-09-02 | 14.89 | 14.95 | 14.21 | 14.56 | -2.41% | 9.44 | 6.08% |
| 2025-09-01 | 15.19 | 15.33 | 14.89 | 14.92 | -1.84% | 7.48 | 4.65% |
| 2025-08-29 | 15.27 | 15.44 | 15.04 | 15.20 | -0.98% | 7.56 | 4.64% |
| 2025-08-28 | 15.15 | 15.50 | 14.86 | 15.35 | +1.39% | 10.39 | 6.39% |
| 2025-08-27 | 15.21 | 15.95 | 15.13 | 15.14 | +0.53% | 17.18 | 10.25% |
| 2025-08-26 | 15.10 | 15.20 | 14.95 | 15.06 | -0.46% | 8.35 | 5.17% |
| 2025-08-25 | 15.22 | 15.37 | 15.00 | 15.13 | -3.69% | 19.02 | 11.74% |
| 2025-08-22 | 15.45 | 15.72 | 15.43 | 15.71 | +1.09% | 6.20 | 3.70% |
| 2025-08-21 | 15.95 | 15.98 | 15.47 | 15.54 | -1.96% | 7.23 | 4.31% |