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 |
|---|
| 2025-09-16 | 14.81 | 15.30 | 0.50 | 3.38% | 14.76 | 15.36 | 694389 | 104917.01 | 6.48% |
| 2025-09-15 | 14.73 | 14.80 | 0.19 | 1.30% | 14.71 | 15.10 | 495162 | 73728.69 | 4.62% |
| 2025-09-12 | 14.88 | 14.61 | -0.21 | -1.42% | 14.61 | 14.90 | 329618 | 48508.68 | 3.08% |
| 2025-09-11 | 14.49 | 14.82 | 0.35 | 2.42% | 14.32 | 14.83 | 368605 | 53984.25 | 3.44% |
| 2025-09-10 | 14.64 | 14.47 | -0.13 | -0.89% | 14.45 | 14.76 | 280315 | 40857.07 | 2.62% |
| 2025-09-09 | 14.98 | 14.60 | -0.34 | -2.28% | 14.56 | 14.98 | 319499 | 46947.00 | 2.98% |
| 2025-09-08 | 14.54 | 14.94 | 0.43 | 2.96% | 14.52 | 15.18 | 513061 | 76275.41 | 4.79% |
| 2025-09-05 | 14.15 | 14.51 | 0.37 | 2.62% | 14.05 | 14.54 | 366921 | 52608.36 | 3.43% |
| 2025-09-04 | 14.47 | 14.14 | -0.18 | -1.26% | 13.91 | 14.75 | 458381 | 65744.32 | 4.28% |
| 2025-09-03 | 14.65 | 14.32 | -0.24 | -1.65% | 14.28 | 14.77 | 365726 | 53170.47 | 3.41% |
| 2025-09-02 | 14.89 | 14.56 | -0.36 | -2.41% | 14.21 | 14.95 | 650704 | 94371.61 | 6.08% |
| 2025-09-01 | 15.19 | 14.92 | -0.28 | -1.84% | 14.89 | 15.33 | 498408 | 74784.52 | 4.65% |
| 2025-08-29 | 15.27 | 15.20 | -0.15 | -0.98% | 15.04 | 15.44 | 496978 | 75579.90 | 4.64% |
| 2025-08-28 | 15.15 | 15.35 | 0.21 | 1.39% | 14.86 | 15.50 | 684895 | 103887.21 | 6.39% |
| 2025-08-27 | 15.21 | 15.14 | 0.08 | 0.53% | 15.13 | 15.95 | 1097840 | 171772.42 | 10.25% |
| 2025-08-26 | 15.10 | 15.06 | -0.07 | -0.46% | 14.95 | 15.20 | 553273 | 83500.05 | 5.17% |
| 2025-08-25 | 15.22 | 15.13 | -0.58 | -3.69% | 15.00 | 15.37 | 1256894 | 190194.39 | 11.74% |
| 2025-08-22 | 15.45 | 15.71 | 0.17 | 1.09% | 15.43 | 15.72 | 396653 | 61964.25 | 3.70% |
| 2025-08-21 | 15.95 | 15.54 | -0.31 | -1.96% | 15.47 | 15.98 | 461143 | 72277.27 | 4.31% |
| 2025-08-20 | 15.60 | 15.85 | 0.22 | 1.41% | 15.41 | 15.85 | 445331 | 69993.61 | 4.16% |
| 2025-08-19 | 15.72 | 15.63 | -0.01 | -0.06% | 15.52 | 15.97 | 626479 | 98441.88 | 5.85% |
| 2025-08-18 | 15.40 | 15.64 | 0.34 | 2.22% | 15.24 | 15.74 | 569258 | 88479.71 | 5.31% |
| 2025-08-15 | 14.98 | 15.30 | 0.26 | 1.73% | 14.95 | 15.30 | 454500 | 69092.19 | 4.24% |
| 2025-08-14 | 15.01 | 15.04 | 0.05 | 0.33% | 14.92 | 15.32 | 551660 | 83491.95 | 5.15% |
| 2025-08-13 | 14.88 | 14.99 | 0.09 | 0.60% | 14.83 | 15.06 | 317365 | 47402.88 | 2.96% |
| 2025-08-12 | 14.99 | 14.90 | -0.09 | -0.60% | 14.78 | 14.99 | 253340 | 37636.85 | 2.37% |
| 2025-08-11 | 14.81 | 14.99 | 0.18 | 1.22% | 14.75 | 15.07 | 333518 | 49882.28 | 3.11% |
| 2025-08-08 | 14.90 | 14.81 | -0.15 | -1.00% | 14.79 | 14.93 | 259907 | 38582.13 | 2.43% |
| 2025-08-07 | 15.20 | 14.96 | -0.24 | -1.58% | 14.86 | 15.20 | 498859 | 74690.29 | 4.66% |
| 2025-08-06 | 14.71 | 15.20 | 0.55 | 3.75% | 14.61 | 15.23 | 816386 | 122750.28 | 7.62% |
| 2025-08-05 | 14.29 | 14.65 | 0.39 | 2.73% | 14.27 | 14.68 | 472373 | 68542.08 | 4.41% |
| 2025-08-04 | 14.07 | 14.26 | 0.09 | 0.64% | 14.01 | 14.28 | 230320 | 32677.02 | 2.15% |
| 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% |
深证大盘股票行情在线 K线走势图
