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 |
|---|
| 2025-03-28 | 15.69 | 15.53 | -0.11 | -0.70% | 15.51 | 15.84 | 264876 | 41390.88 | 2.47% |
| 2025-03-27 | 15.51 | 15.64 | 0.03 | 0.19% | 15.41 | 15.90 | 292440 | 45897.27 | 2.73% |
| 2025-03-26 | 15.46 | 15.61 | 0.16 | 1.04% | 15.45 | 15.88 | 319152 | 50064.56 | 2.98% |
| 2025-03-25 | 15.98 | 15.45 | -0.47 | -2.95% | 15.35 | 16.18 | 395723 | 62062.73 | 3.69% |
| 2025-03-24 | 15.73 | 15.92 | 0.22 | 1.40% | 15.47 | 15.97 | 415780 | 65394.68 | 3.88% |
| 2025-03-21 | 16.50 | 15.70 | -0.98 | -5.88% | 15.66 | 16.51 | 740920 | 118165.38 | 6.92% |
| 2025-03-20 | 16.83 | 16.68 | -0.17 | -1.01% | 16.65 | 16.98 | 395408 | 66358.11 | 3.69% |
| 2025-03-19 | 16.99 | 16.85 | -0.22 | -1.29% | 16.62 | 17.07 | 430147 | 72370.74 | 4.02% |
| 2025-03-18 | 17.13 | 17.07 | 0.00 | 0.00% | 16.90 | 17.26 | 382187 | 65196.41 | 3.57% |
| 2025-03-17 | 17.18 | 17.07 | -0.10 | -0.58% | 16.71 | 17.21 | 435261 | 73881.54 | 4.06% |
| 2025-03-14 | 16.80 | 17.17 | 0.45 | 2.69% | 16.55 | 17.27 | 540767 | 91794.88 | 5.05% |
| 2025-03-13 | 17.73 | 16.72 | -0.96 | -5.43% | 16.48 | 17.74 | 771193 | 130293.21 | 7.20% |
| 2025-03-12 | 17.82 | 17.68 | 0.00 | 0.00% | 17.55 | 17.94 | 506074 | 89564.94 | 4.72% |
| 2025-03-11 | 17.56 | 17.68 | -0.10 | -0.56% | 17.26 | 17.91 | 617858 | 108562.11 | 5.77% |
| 2025-03-10 | 17.94 | 17.78 | -0.17 | -0.95% | 17.63 | 18.10 | 507723 | 90311.06 | 4.74% |
| 2025-03-07 | 17.88 | 17.95 | 0.06 | 0.34% | 17.61 | 18.56 | 957183 | 173443.98 | 8.94% |
| 2025-03-06 | 16.88 | 17.89 | 1.23 | 7.38% | 16.78 | 18.28 | 1246889 | 221643.52 | 11.64% |
| 2025-03-05 | 16.30 | 16.66 | 0.37 | 2.27% | 16.30 | 16.75 | 594240 | 98267.91 | 5.55% |
| 2025-03-04 | 15.86 | 16.29 | 0.33 | 2.07% | 15.80 | 16.59 | 618829 | 100942.90 | 5.78% |
| 2025-03-03 | 16.36 | 15.96 | -0.43 | -2.62% | 15.83 | 16.50 | 757320 | 121926.20 | 7.07% |
| 2025-02-28 | 17.47 | 16.39 | -1.52 | -8.49% | 16.30 | 17.49 | 1277471 | 212736.30 | 11.93% |
| 2025-02-27 | 17.60 | 17.91 | 0.25 | 1.42% | 17.39 | 18.45 | 1194447 | 214167.55 | 11.15% |
| 2025-02-26 | 17.30 | 17.66 | 0.28 | 1.61% | 17.08 | 18.47 | 1209009 | 215766.14 | 11.29% |
| 2025-02-25 | 16.70 | 17.38 | 0.46 | 2.72% | 16.64 | 17.78 | 1039022 | 179255.02 | 9.70% |
| 2025-02-24 | 16.96 | 16.92 | -0.05 | -0.29% | 16.77 | 17.19 | 810732 | 137485.91 | 7.57% |
| 2025-02-21 | 16.61 | 16.97 | 0.22 | 1.31% | 16.58 | 17.38 | 1228812 | 209108.20 | 11.47% |
| 2025-02-20 | 15.78 | 16.75 | 0.97 | 6.15% | 15.55 | 17.13 | 1378520 | 225626.14 | 12.87% |
| 2025-02-19 | 14.99 | 15.78 | 0.90 | 6.05% | 14.98 | 15.82 | 1155618 | 179508.66 | 10.79% |
| 2025-02-18 | 14.99 | 14.88 | -0.18 | -1.20% | 14.80 | 15.19 | 555186 | 83186.07 | 5.18% |
| 2025-02-17 | 14.68 | 15.06 | 0.39 | 2.66% | 14.59 | 15.22 | 679136 | 101629.99 | 6.34% |
| 2025-02-14 | 14.54 | 14.67 | 0.15 | 1.03% | 14.41 | 14.73 | 419227 | 61181.79 | 3.91% |
| 2025-02-13 | 15.28 | 14.52 | -0.72 | -4.72% | 14.51 | 15.30 | 786656 | 116084.15 | 7.34% |
| 2025-02-12 | 14.98 | 15.24 | 0.19 | 1.26% | 14.82 | 15.41 | 568058 | 86014.34 | 5.30% |
| 2025-02-11 | 15.00 | 15.05 | 0.02 | 0.13% | 14.80 | 15.16 | 552386 | 82922.59 | 5.16% |
| 2025-02-10 | 15.35 | 15.03 | -0.12 | -0.79% | 14.88 | 15.55 | 744491 | 112601.36 | 6.95% |
| 2025-02-07 | 15.30 | 15.15 | -0.20 | -1.30% | 14.93 | 15.57 | 949093 | 145145.95 | 8.86% |
| 2025-02-06 | 14.27 | 15.35 | 0.93 | 6.45% | 14.20 | 15.65 | 1113128 | 168550.02 | 10.39% |
| 2025-02-05 | 14.47 | 14.42 | 0.13 | 0.91% | 14.24 | 14.66 | 576172 | 83267.67 | 5.38% |
| 2025-01-27 | 14.69 | 14.29 | -0.38 | -2.59% | 14.27 | 14.75 | 490835 | 70825.33 | 4.58% |
| 2025-01-24 | 14.13 | 14.67 | 0.42 | 2.95% | 14.11 | 14.72 | 660730 | 95709.16 | 6.17% |
| 2025-01-23 | 14.55 | 14.25 | -0.19 | -1.32% | 14.20 | 14.72 | 738844 | 106746.82 | 6.90% |
| 2025-01-22 | 14.49 | 14.44 | -0.17 | -1.16% | 14.33 | 14.68 | 548645 | 79393.22 | 5.12% |
| 2025-01-21 | 14.32 | 14.61 | 0.33 | 2.31% | 14.20 | 14.67 | 778681 | 112724.76 | 7.27% |
| 2025-01-20 | 14.23 | 14.28 | 0.23 | 1.64% | 14.10 | 14.44 | 710725 | 101387.48 | 6.63% |
| 2025-01-17 | 13.85 | 14.05 | 0.16 | 1.15% | 13.81 | 14.12 | 586907 | 82105.36 | 5.48% |
| 2025-01-16 | 13.95 | 13.89 | 0.09 | 0.65% | 13.68 | 14.18 | 598644 | 83330.07 | 5.59% |
| 2025-01-15 | 14.07 | 13.80 | -0.25 | -1.78% | 13.76 | 14.18 | 828921 | 115034.06 | 7.74% |
| 2025-01-14 | 12.81 | 14.05 | 1.22 | 9.51% | 12.71 | 14.11 | 1225618 | 168272.62 | 11.44% |
| 2025-01-13 | 12.57 | 12.83 | 0.09 | 0.71% | 12.54 | 13.12 | 467530 | 60079.11 | 4.36% |
| 2025-01-10 | 12.71 | 12.74 | -0.08 | -0.62% | 12.65 | 13.28 | 589953 | 76668.91 | 5.51% |
| 2025-01-09 | 12.44 | 12.82 | 0.29 | 2.31% | 12.40 | 12.99 | 527585 | 67577.78 | 4.92% |
| 2025-01-08 | 12.49 | 12.53 | -0.05 | -0.40% | 11.89 | 12.69 | 562512 | 69279.79 | 5.25% |
| 2025-01-07 | 12.34 | 12.58 | 0.24 | 1.94% | 12.33 | 12.69 | 408151 | 51090.36 | 3.81% |
| 2025-01-06 | 12.40 | 12.34 | -0.03 | -0.24% | 12.18 | 12.57 | 351434 | 43402.47 | 3.28% |
| 2025-01-03 | 12.92 | 12.37 | -0.54 | -4.18% | 12.32 | 12.98 | 534291 | 67448.07 | 4.99% |
| 2025-01-02 | 13.50 | 12.91 | -0.70 | -5.14% | 12.75 | 13.66 | 665952 | 87951.54 | 6.22% |
| 2024-12-31 | 14.31 | 13.61 | -0.69 | -4.83% | 13.60 | 14.31 | 642415 | 88992.18 | 6.00% |
| 2024-12-30 | 13.95 | 14.30 | 0.44 | 3.17% | 13.80 | 14.49 | 862895 | 122835.79 | 8.05% |
| 2024-12-27 | 13.72 | 13.86 | 0.14 | 1.02% | 13.62 | 14.12 | 649534 | 90316.07 | 6.06% |
| 2024-12-26 | 13.31 | 13.72 | 0.31 | 2.31% | 13.10 | 13.77 | 482096 | 65688.38 | 4.50% |
| 2024-12-25 | 13.56 | 13.41 | -0.21 | -1.54% | 13.22 | 13.63 | 373460 | 50076.13 | 3.49% |
| 2024-12-24 | 13.29 | 13.62 | 0.39 | 2.95% | 13.29 | 13.67 | 469950 | 63529.39 | 4.39% |
| 2024-12-23 | 13.77 | 13.23 | -0.51 | -3.71% | 13.18 | 13.87 | 579542 | 78038.28 | 5.41% |
| 2024-12-20 | 13.58 | 13.74 | 0.21 | 1.55% | 13.45 | 13.92 | 633377 | 87000.09 | 5.91% |
| 2024-12-19 | 13.23 | 13.53 | 0.10 | 0.74% | 13.20 | 13.63 | 470781 | 63430.79 | 4.39% |
| 2024-12-18 | 13.66 | 13.43 | -0.07 | -0.52% | 13.28 | 13.70 | 553549 | 74456.28 | 5.17% |
| 2024-12-17 | 13.70 | 13.50 | -0.11 | -0.81% | 13.44 | 13.97 | 651995 | 89083.40 | 6.09% |
| 2024-12-16 | 14.26 | 13.61 | -0.59 | -4.15% | 13.50 | 14.37 | 1009819 | 140102.89 | 9.43% |
| 2024-12-13 | 13.79 | 14.20 | 0.44 | 3.20% | 13.79 | 14.80 | 1682991 | 242525.64 | 15.71% |
| 2024-12-12 | 14.13 | 13.76 | -0.40 | -2.82% | 13.43 | 14.15 | 1242786 | 169872.17 | 11.60% |
| 2024-12-11 | 14.18 | 14.16 | 0.15 | 1.07% | 13.77 | 14.50 | 2151416 | 304422.88 | 20.08% |
| 2024-12-10 | 13.15 | 14.01 | 1.27 | 9.97% | 12.95 | 14.01 | 1427805 | 196347.20 | 13.33% |
| 2024-12-09 | 12.72 | 12.74 | 0.10 | 0.79% | 12.62 | 12.98 | 579108 | 73982.67 | 5.41% |
| 2024-12-06 | 12.70 | 12.64 | -0.08 | -0.63% | 12.37 | 12.84 | 570033 | 71656.02 | 5.32% |
| 2024-12-05 | 12.46 | 12.72 | 0.36 | 2.91% | 12.39 | 12.88 | 712052 | 90591.14 | 6.65% |
| 2024-12-04 | 12.41 | 12.36 | -0.08 | -0.64% | 12.17 | 12.65 | 480255 | 59503.67 | 4.48% |
| 2024-12-03 | 12.63 | 12.44 | -0.20 | -1.58% | 12.28 | 12.64 | 452341 | 56418.52 | 4.22% |
| 2024-12-02 | 12.58 | 12.64 | 0.23 | 1.85% | 12.38 | 12.79 | 599061 | 75341.59 | 5.59% |
| 2024-11-29 | 11.82 | 12.41 | 0.58 | 4.90% | 11.71 | 12.52 | 662737 | 80809.10 | 6.19% |
| 2024-11-28 | 11.90 | 11.83 | -0.02 | -0.17% | 11.77 | 12.28 | 445254 | 53318.81 | 4.16% |
深证大盘股票行情在线 K线走势图
