拓邦股份(002139)股票行情
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 |
|---|
| 2025-08-01 | 13.94 | 14.17 | 0.31 | 2.24% | 13.88 | 14.42 | 383436 | 54179.56 | 3.58% |
| 2025-07-31 | 13.98 | 13.86 | -0.17 | -1.21% | 13.80 | 14.19 | 294858 | 41322.91 | 2.75% |
| 2025-07-30 | 14.25 | 14.03 | -0.26 | -1.82% | 13.93 | 14.29 | 280715 | 39524.69 | 2.62% |
| 2025-07-29 | 14.35 | 14.29 | -0.09 | -0.63% | 14.14 | 14.38 | 246119 | 35015.20 | 2.30% |
| 2025-07-28 | 14.40 | 14.38 | 0.03 | 0.21% | 14.32 | 14.52 | 223246 | 32106.61 | 2.08% |
| 2025-07-25 | 14.36 | 14.35 | -0.02 | -0.14% | 14.26 | 14.49 | 241835 | 34696.89 | 2.26% |
| 2025-07-24 | 14.00 | 14.37 | 0.38 | 2.72% | 14.00 | 14.40 | 405172 | 57660.61 | 3.78% |
| 2025-07-23 | 14.12 | 13.99 | -0.13 | -0.92% | 13.93 | 14.16 | 241884 | 33917.59 | 2.26% |
| 2025-07-22 | 14.19 | 14.12 | -0.08 | -0.56% | 13.97 | 14.23 | 330803 | 46551.97 | 3.09% |
| 2025-07-21 | 14.22 | 14.20 | 0.07 | 0.50% | 14.13 | 14.41 | 306825 | 43680.95 | 2.86% |
| 2025-07-18 | 14.29 | 14.13 | -0.12 | -0.84% | 14.03 | 14.35 | 277158 | 39083.55 | 2.59% |
| 2025-07-17 | 13.95 | 14.25 | 0.30 | 2.15% | 13.85 | 14.26 | 340943 | 48109.67 | 3.18% |
| 2025-07-16 | 13.85 | 13.95 | 0.12 | 0.87% | 13.78 | 14.02 | 257893 | 35903.48 | 2.41% |
| 2025-07-15 | 13.81 | 13.83 | 0.04 | 0.29% | 13.67 | 13.86 | 222669 | 30680.09 | 2.08% |
| 2025-07-14 | 13.70 | 13.79 | 0.09 | 0.66% | 13.65 | 13.81 | 214217 | 29440.70 | 2.00% |
| 2025-07-11 | 13.52 | 13.70 | 0.15 | 1.11% | 13.46 | 13.78 | 216340 | 29549.65 | 2.02% |
| 2025-07-10 | 13.52 | 13.55 | -0.01 | -0.07% | 13.41 | 13.60 | 158349 | 21367.52 | 1.48% |
| 2025-07-09 | 13.63 | 13.56 | -0.04 | -0.29% | 13.52 | 13.80 | 202217 | 27614.93 | 1.89% |
| 2025-07-08 | 13.26 | 13.60 | 0.30 | 2.26% | 13.26 | 13.62 | 235287 | 31779.57 | 2.20% |
| 2025-07-07 | 13.42 | 13.30 | -0.14 | -1.04% | 13.20 | 13.44 | 176415 | 23439.93 | 1.65% |
| 2025-07-04 | 13.61 | 13.44 | -0.26 | -1.90% | 13.41 | 13.65 | 195048 | 26311.93 | 1.82% |
| 2025-07-03 | 13.41 | 13.70 | 0.25 | 1.86% | 13.40 | 13.71 | 214469 | 29138.91 | 2.00% |
| 2025-07-02 | 13.69 | 13.45 | -0.29 | -2.11% | 13.36 | 13.69 | 225096 | 30286.58 | 2.10% |
| 2025-07-01 | 13.80 | 13.74 | -0.07 | -0.51% | 13.59 | 13.80 | 204278 | 27967.88 | 1.91% |
| 2025-06-30 | 13.75 | 13.81 | 0.10 | 0.73% | 13.70 | 13.85 | 194413 | 26783.32 | 1.82% |
| 2025-06-27 | 13.72 | 13.71 | 0.01 | 0.07% | 13.61 | 13.88 | 205208 | 28218.28 | 1.92% |
| 2025-06-26 | 13.85 | 13.70 | -0.06 | -0.44% | 13.68 | 13.98 | 274289 | 37927.79 | 2.56% |
| 2025-06-25 | 13.57 | 13.76 | 0.20 | 1.47% | 13.51 | 13.78 | 315213 | 43086.13 | 2.94% |
| 2025-06-24 | 12.99 | 13.56 | 0.66 | 5.12% | 12.99 | 13.58 | 391533 | 52368.38 | 3.66% |
| 2025-06-23 | 12.74 | 12.90 | 0.04 | 0.31% | 12.70 | 12.94 | 185984 | 23823.52 | 1.74% |
| 2025-06-20 | 13.06 | 12.86 | -0.23 | -1.76% | 12.84 | 13.16 | 174028 | 22521.79 | 1.62% |
| 2025-06-19 | 13.12 | 13.09 | -0.05 | -0.38% | 13.02 | 13.24 | 177999 | 23361.41 | 1.66% |
| 2025-06-18 | 12.91 | 13.14 | 0.20 | 1.55% | 12.89 | 13.22 | 174584 | 22803.36 | 1.63% |
| 2025-06-17 | 12.95 | 12.94 | 0.03 | 0.23% | 12.85 | 13.03 | 133083 | 17216.01 | 1.24% |
| 2025-06-16 | 12.91 | 12.91 | -0.04 | -0.31% | 12.87 | 13.08 | 151660 | 19650.76 | 1.42% |
| 2025-06-13 | 13.13 | 12.95 | -0.28 | -2.12% | 12.93 | 13.24 | 211502 | 27617.25 | 1.97% |
| 2025-06-12 | 13.23 | 13.23 | 0.00 | 0.00% | 13.12 | 13.28 | 156025 | 20609.22 | 1.46% |
| 2025-06-11 | 13.20 | 13.23 | 0.06 | 0.46% | 13.18 | 13.39 | 152005 | 20210.44 | 1.42% |
| 2025-06-10 | 13.58 | 13.17 | -0.38 | -2.80% | 13.03 | 13.59 | 308944 | 40887.66 | 2.88% |
| 2025-06-09 | 13.57 | 13.55 | 0.00 | 0.00% | 13.50 | 13.64 | 172582 | 23420.33 | 1.61% |
| 2025-06-06 | 13.61 | 13.55 | -0.06 | -0.44% | 13.47 | 13.62 | 124675 | 16872.27 | 1.16% |
| 2025-06-05 | 13.40 | 13.61 | 0.25 | 1.87% | 13.26 | 13.64 | 193176 | 26080.10 | 1.80% |
| 2025-06-04 | 13.28 | 13.36 | 0.10 | 0.75% | 13.27 | 13.46 | 142290 | 19045.37 | 1.33% |
| 2025-06-03 | 13.24 | 13.26 | -0.05 | -0.38% | 13.14 | 13.37 | 181383 | 24017.54 | 1.69% |
| 2025-05-30 | 13.56 | 13.31 | -0.34 | -2.49% | 13.22 | 13.57 | 184859 | 24653.94 | 1.73% |
| 2025-05-29 | 13.40 | 13.65 | 0.29 | 2.17% | 13.36 | 13.73 | 213251 | 28977.50 | 1.99% |
| 2025-05-28 | 13.40 | 13.36 | -0.03 | -0.22% | 13.31 | 13.56 | 153996 | 20624.89 | 1.44% |
| 2025-05-27 | 13.65 | 13.39 | -0.22 | -1.62% | 13.32 | 13.65 | 171684 | 23035.83 | 1.60% |
| 2025-05-26 | 13.58 | 13.61 | 0.05 | 0.37% | 13.50 | 13.69 | 145988 | 19841.78 | 1.36% |
| 2025-05-23 | 13.72 | 13.56 | -0.10 | -0.73% | 13.55 | 13.97 | 248487 | 34228.20 | 2.32% |
| 2025-05-22 | 13.84 | 13.66 | -0.22 | -1.59% | 13.64 | 13.95 | 189777 | 26100.18 | 1.77% |
| 2025-05-21 | 14.06 | 13.88 | -0.18 | -1.28% | 13.79 | 14.06 | 195927 | 27214.97 | 1.83% |
| 2025-05-20 | 14.01 | 14.06 | 0.02 | 0.14% | 13.84 | 14.14 | 193616 | 27159.92 | 1.81% |
| 2025-05-19 | 13.99 | 14.04 | 0.05 | 0.36% | 13.73 | 14.10 | 204796 | 28506.65 | 1.91% |
| 2025-05-16 | 13.91 | 13.99 | 0.04 | 0.29% | 13.88 | 14.20 | 215886 | 30439.30 | 2.02% |
| 2025-05-15 | 14.37 | 13.95 | -0.42 | -2.92% | 13.93 | 14.41 | 268737 | 37729.48 | 2.51% |
| 2025-05-14 | 14.41 | 14.37 | -0.05 | -0.35% | 14.20 | 14.54 | 299477 | 42960.93 | 2.80% |
| 2025-05-13 | 14.89 | 14.49 | -0.20 | -1.36% | 14.48 | 14.94 | 289074 | 42291.03 | 2.70% |
| 2025-05-12 | 14.65 | 14.69 | 0.29 | 2.01% | 14.53 | 14.80 | 284748 | 41761.61 | 2.66% |
| 2025-05-09 | 14.60 | 14.40 | -0.21 | -1.44% | 14.26 | 14.63 | 258944 | 37332.50 | 2.42% |
| 2025-05-08 | 14.44 | 14.61 | 0.10 | 0.69% | 14.40 | 14.76 | 300362 | 43968.43 | 2.80% |
| 2025-05-07 | 14.58 | 14.51 | 0.10 | 0.69% | 14.31 | 14.75 | 423906 | 61588.47 | 3.96% |
| 2025-05-06 | 14.28 | 14.41 | 0.42 | 3.00% | 14.20 | 14.45 | 381095 | 54649.90 | 3.56% |
| 2025-04-30 | 13.63 | 13.99 | 0.40 | 2.94% | 13.57 | 14.24 | 425944 | 59345.66 | 3.98% |
| 2025-04-29 | 13.40 | 13.59 | 0.16 | 1.19% | 13.34 | 13.68 | 269865 | 36616.50 | 2.52% |
| 2025-04-28 | 13.50 | 13.43 | -0.04 | -0.30% | 13.38 | 13.60 | 237915 | 32058.90 | 2.22% |
| 2025-04-25 | 13.41 | 13.47 | 0.24 | 1.81% | 13.27 | 13.68 | 370707 | 49992.97 | 3.46% |
| 2025-04-24 | 13.52 | 13.23 | -0.38 | -2.79% | 13.12 | 13.65 | 520928 | 69271.34 | 4.86% |
| 2025-04-23 | 13.17 | 13.61 | 0.57 | 4.37% | 13.17 | 13.72 | 578720 | 78194.27 | 5.40% |
| 2025-04-22 | 12.91 | 13.04 | 0.10 | 0.77% | 12.80 | 13.22 | 375622 | 49017.90 | 3.51% |
| 2025-04-21 | 12.51 | 12.94 | 0.43 | 3.44% | 12.40 | 12.97 | 337823 | 43013.75 | 3.15% |
| 2025-04-18 | 12.49 | 12.51 | 0.02 | 0.16% | 12.35 | 12.57 | 163680 | 20418.91 | 1.53% |
| 2025-04-17 | 12.45 | 12.49 | -0.04 | -0.32% | 12.38 | 12.71 | 200247 | 25181.29 | 1.87% |
| 2025-04-16 | 12.87 | 12.53 | -0.38 | -2.94% | 12.32 | 12.87 | 307548 | 38621.57 | 2.87% |
| 2025-04-15 | 12.97 | 12.91 | -0.07 | -0.54% | 12.75 | 13.07 | 327750 | 42229.68 | 3.06% |
| 2025-04-14 | 13.16 | 12.98 | 0.19 | 1.49% | 12.89 | 13.27 | 470545 | 61460.95 | 4.39% |
| 2025-04-11 | 12.32 | 12.79 | 0.30 | 2.40% | 12.30 | 13.03 | 475798 | 60432.24 | 4.44% |
| 2025-04-10 | 12.50 | 12.49 | 0.64 | 5.40% | 12.39 | 12.92 | 689044 | 87047.34 | 6.43% |
| 2025-04-09 | 11.28 | 11.85 | 0.20 | 1.72% | 10.68 | 11.93 | 789208 | 90528.30 | 7.37% |
| 2025-04-08 | 12.60 | 11.65 | -1.20 | -9.34% | 11.57 | 12.74 | 916903 | 108956.51 | 8.56% |
深证大盘股票行情在线 K线走势图
