当前位置: 爱股网 > 股票行情 > 拓邦股份(002139)股票行情

拓邦股份(002139)股票行情

拓邦股份(002139)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

拓邦股份(002139)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	12.64	12.40	-0.20	-1.59%	12.33	12.64	114584	14315.28	1.07%
2026-03-25	12.55	12.60	0.10	0.80%	12.50	12.69	147193	18542.96	1.37%
2026-03-24	12.68	12.50	0.02	0.16%	12.06	12.74	278360	34323.77	2.60%
2026-03-23	12.60	12.48	0.00	0.00%	12.45	12.99	368216	46962.43	3.44%
2026-03-20	12.62	12.48	-0.11	-0.87%	12.44	12.80	123533	15541.94	1.15%
2026-03-19	12.74	12.59	-0.29	-2.25%	12.52	12.80	125876	15926.57	1.18%
2026-03-18	12.93	12.88	-0.03	-0.23%	12.76	12.95	99225	12747.51	0.93%
2026-03-17	13.05	12.91	-0.12	-0.92%	12.85	13.10	113440	14697.40	1.06%
2026-03-16	12.75	13.03	0.23	1.80%	12.62	13.04	156639	20180.89	1.46%
2026-03-13	12.91	12.80	-0.22	-1.69%	12.74	13.00	167215	21546.77	1.56%
2026-03-12	12.81	13.02	0.22	1.72%	12.80	13.13	280288	36417.98	2.62%
2026-03-11	12.70	12.80	0.04	0.31%	12.70	12.87	129478	16585.95	1.21%
2026-03-10	12.80	12.76	0.25	2.00%	12.67	12.83	132859	16929.41	1.24%
2026-03-09	12.55	12.51	-0.16	-1.26%	12.28	12.58	156064	19344.96	1.46%
2026-03-06	12.54	12.67	0.10	0.80%	12.51	12.69	106224	13399.27	0.99%
2026-03-05	12.53	12.57	0.23	1.86%	12.51	12.70	160153	20180.49	1.50%
2026-03-04	12.57	12.34	-0.19	-1.52%	12.33	12.66	171502	21400.96	1.60%
2026-03-03	12.94	12.53	-0.38	-2.94%	12.50	13.00	229256	29073.86	2.14%
2026-03-02	13.03	12.91	-0.35	-2.64%	12.86	13.13	226702	29416.96	2.12%
2026-02-27	13.30	13.26	-0.06	-0.45%	13.22	13.33	135393	17957.78	1.26%
2026-02-26	13.35	13.32	0.00	0.00%	13.26	13.40	151287	20158.82	1.41%
2026-02-25	13.29	13.32	0.12	0.91%	13.24	13.46	188710	25210.68	1.76%
2026-02-24	13.45	13.20	0.11	0.84%	13.20	13.54	223790	29846.02	2.09%
2026-02-13	13.03	13.09	0.03	0.23%	12.99	13.17	143519	18794.00	1.34%
2026-02-12	13.03	13.06	0.02	0.15%	12.95	13.12	114720	14986.55	1.07%
2026-02-11	13.03	13.04	0.01	0.08%	12.97	13.14	97112	12679.61	0.91%
2026-02-10	12.95	13.03	0.09	0.70%	12.88	13.08	133814	17418.32	1.25%
2026-02-09	12.83	12.94	0.24	1.89%	12.79	12.95	146460	18859.92	1.37%
2026-02-06	12.65	12.70	-0.03	-0.24%	12.55	12.83	143086	18207.79	1.34%
2026-02-05	12.86	12.73	-0.14	-1.09%	12.70	12.86	132609	16912.64	1.24%
2026-02-04	12.82	12.87	-0.01	-0.08%	12.72	12.88	140949	18026.47	1.32%
2026-02-03	12.81	12.88	0.18	1.42%	12.70	12.88	149920	19202.02	1.40%
2026-02-02	12.79	12.70	-0.16	-1.24%	12.70	12.93	219941	28152.59	2.05%
2026-01-30	13.15	12.86	-0.68	-5.02%	12.76	13.16	481636	62217.99	4.50%
2026-01-29	13.81	13.54	-0.29	-2.10%	13.50	13.88	236978	32361.31	2.21%
2026-01-28	13.96	13.83	-0.17	-1.21%	13.80	14.10	222865	30916.29	2.08%
2026-01-27	13.90	14.00	0.09	0.65%	13.51	14.05	297248	41051.38	2.78%
2026-01-26	14.43	13.91	-0.50	-3.47%	13.87	14.48	451515	63570.33	4.22%
2026-01-23	14.36	14.41	0.07	0.49%	14.29	14.47	305939	43977.50	2.86%
2026-01-22	14.45	14.34	-0.07	-0.49%	14.27	14.49	266598	38287.10	2.49%
2026-01-21	14.35	14.41	-0.08	-0.55%	14.29	14.49	312645	45023.85	2.92%
2026-01-20	14.22	14.49	0.31	2.19%	14.22	14.65	530067	76843.27	4.95%
2026-01-19	14.32	14.18	-0.03	-0.21%	14.13	14.32	236979	33691.71	2.21%
2026-01-16	14.00	14.21	0.27	1.94%	13.96	14.24	300067	42412.45	2.80%
2026-01-15	13.91	13.94	-0.08	-0.57%	13.82	14.05	206222	28698.47	1.93%
2026-01-14	14.00	14.02	0.03	0.21%	13.85	14.28	379296	53549.77	3.54%
2026-01-13	14.48	13.99	-0.42	-2.91%	13.96	14.49	366032	51858.40	3.42%
2026-01-12	14.04	14.41	0.37	2.64%	14.04	14.42	456530	65115.35	4.26%
2026-01-09	13.85	14.04	0.10	0.72%	13.85	14.12	257811	36153.86	2.41%
2026-01-08	13.87	13.94	0.00	0.00%	13.86	14.04	251799	35190.80	2.35%
2026-01-07	14.04	13.94	-0.09	-0.64%	13.90	14.17	258118	36212.35	2.41%
2026-01-06	13.97	14.03	0.10	0.72%	13.88	14.06	246615	34510.07	2.30%
2026-01-05	13.77	13.93	0.15	1.09%	13.75	13.94	216438	30081.43	2.02%
2025-12-31	13.98	13.78	-0.12	-0.86%	13.77	14.03	195943	27126.81	1.83%
2025-12-30	13.56	13.90	0.30	2.21%	13.53	13.95	289555	39957.80	2.70%
2025-12-29	13.66	13.60	-0.04	-0.29%	13.56	13.73	149644	20410.81	1.40%
2025-12-26	13.67	13.64	-0.04	-0.29%	13.55	13.80	164594	22520.26	1.54%
2025-12-25	13.56	13.68	0.19	1.41%	13.52	13.75	185212	25271.42	1.73%
2025-12-24	13.37	13.49	0.15	1.12%	13.33	13.54	126674	17046.63	1.18%
2025-12-23	13.45	13.34	-0.14	-1.04%	13.31	13.48	120581	16141.81	1.13%
2025-12-22	13.40	13.48	0.08	0.60%	13.40	13.57	139044	18779.05	1.30%
2025-12-19	13.37	13.40	0.06	0.45%	13.35	13.51	132944	17853.61	1.24%
2025-12-18	13.45	13.34	-0.16	-1.19%	13.32	13.51	119982	16057.67	1.12%
2025-12-17	13.30	13.50	0.19	1.43%	13.28	13.54	124239	16647.58	1.16%
2025-12-16	13.50	13.31	-0.20	-1.48%	13.29	13.55	167587	22471.31	1.56%
2025-12-15	13.82	13.51	-0.32	-2.31%	13.50	13.93	230906	31672.61	2.16%
2025-12-12	13.62	13.83	0.23	1.69%	13.55	14.03	488239	67687.51	4.56%
2025-12-11	13.62	13.60	-0.01	-0.07%	13.51	13.71	179865	24502.07	1.68%
2025-12-10	13.59	13.61	0.02	0.15%	13.43	13.63	141880	19203.36	1.32%
2025-12-09	13.43	13.59	0.16	1.19%	13.38	13.60	207634	28128.21	1.94%
2025-12-08	13.44	13.43	0.04	0.30%	13.37	13.49	151459	20334.65	1.41%
2025-12-05	13.31	13.39	0.06	0.45%	13.18	13.43	135769	18077.52	1.27%
2025-12-04	13.42	13.33	0.03	0.23%	13.27	13.49	124512	16641.48	1.16%
2025-12-03	13.45	13.30	-0.12	-0.89%	13.23	13.47	109029	14517.75	1.02%
2025-12-02	13.38	13.42	-0.01	-0.07%	13.32	13.49	137323	18396.67	1.28%
2025-12-01	13.05	13.43	0.55	4.27%	13.00	13.61	405293	54229.51	3.78%
2025-11-28	12.78	12.88	0.10	0.78%	12.73	12.89	85556	10985.99	0.80%
2025-11-27	12.89	12.78	-0.10	-0.78%	12.76	12.98	119423	15405.69	1.12%
2025-11-26	12.81	12.88	0.05	0.39%	12.75	12.94	116562	15016.58	1.09%
2025-11-25	12.78	12.83	0.08	0.63%	12.75	12.96	134716	17342.88	1.26%

深证大盘股票行情在线 K线走势图

拓邦股份(002139)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58