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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-24 | 12.80 | 12.75 | 0.04 | 0.31% | 12.57 | 12.83 | 172144 | 21834.79 | 1.61% |
| 2025-11-21 | 12.91 | 12.71 | -0.34 | -2.61% | 12.70 | 12.99 | 201815 | 25877.49 | 1.88% |
| 2025-11-20 | 13.23 | 13.05 | -0.14 | -1.06% | 13.04 | 13.32 | 90506 | 11888.75 | 0.85% |
| 2025-11-19 | 13.26 | 13.19 | -0.08 | -0.60% | 13.01 | 13.39 | 133949 | 17637.36 | 1.25% |
| 2025-11-18 | 13.43 | 13.27 | -0.15 | -1.12% | 13.19 | 13.45 | 141230 | 18790.56 | 1.32% |
| 2025-11-17 | 13.59 | 13.42 | -0.12 | -0.89% | 13.40 | 13.61 | 145791 | 19636.73 | 1.36% |
| 2025-11-14 | 13.60 | 13.54 | -0.17 | -1.24% | 13.53 | 13.67 | 121472 | 16509.99 | 1.13% |
| 2025-11-13 | 13.57 | 13.71 | 0.20 | 1.48% | 13.52 | 13.74 | 135508 | 18495.04 | 1.27% |
| 2025-11-12 | 13.70 | 13.51 | -0.21 | -1.53% | 13.47 | 13.74 | 177293 | 24076.31 | 1.66% |
| 2025-11-11 | 13.83 | 13.72 | -0.06 | -0.44% | 13.70 | 13.87 | 123001 | 16939.59 | 1.15% |
| 2025-11-10 | 13.83 | 13.78 | -0.04 | -0.29% | 13.69 | 13.89 | 154106 | 21201.71 | 1.44% |
| 2025-11-07 | 13.88 | 13.82 | -0.13 | -0.93% | 13.79 | 13.91 | 135339 | 18747.01 | 1.26% |
| 2025-11-06 | 13.76 | 13.95 | 0.23 | 1.68% | 13.76 | 13.98 | 219560 | 30492.14 | 2.05% |
| 2025-11-05 | 13.54 | 13.72 | 0.05 | 0.37% | 13.51 | 13.77 | 147581 | 20197.24 | 1.38% |
| 2025-11-04 | 13.75 | 13.67 | -0.16 | -1.16% | 13.60 | 13.81 | 157338 | 21525.29 | 1.47% |
| 2025-11-03 | 13.83 | 13.83 | 0.04 | 0.29% | 13.60 | 13.85 | 198052 | 27157.70 | 1.85% |
| 2025-10-31 | 13.64 | 13.79 | 0.15 | 1.10% | 13.64 | 13.97 | 232294 | 32124.20 | 2.17% |
| 2025-10-30 | 13.81 | 13.64 | -0.24 | -1.73% | 13.63 | 13.86 | 245306 | 33674.62 | 2.29% |
| 2025-10-29 | 13.80 | 13.88 | 0.05 | 0.36% | 13.69 | 13.89 | 244407 | 33702.09 | 2.28% |
| 2025-10-28 | 13.85 | 13.83 | -0.43 | -3.02% | 13.73 | 13.95 | 447756 | 62015.18 | 4.18% |
| 2025-10-27 | 14.35 | 14.26 | 0.03 | 0.21% | 14.21 | 14.42 | 229197 | 32801.61 | 2.14% |
| 2025-10-24 | 14.12 | 14.23 | 0.20 | 1.43% | 14.10 | 14.24 | 231060 | 32758.03 | 2.16% |
| 2025-10-23 | 14.06 | 14.03 | 0.04 | 0.29% | 13.80 | 14.06 | 159999 | 22230.40 | 1.49% |
| 2025-10-22 | 14.08 | 13.99 | -0.16 | -1.13% | 13.89 | 14.11 | 169047 | 23646.37 | 1.58% |
| 2025-10-21 | 14.07 | 14.15 | 0.15 | 1.07% | 14.00 | 14.18 | 181981 | 25692.42 | 1.70% |
| 2025-10-20 | 14.02 | 14.00 | 0.16 | 1.16% | 13.94 | 14.17 | 184760 | 25942.44 | 1.73% |
| 2025-10-17 | 14.33 | 13.84 | -0.50 | -3.49% | 13.82 | 14.35 | 279856 | 39302.19 | 2.61% |
| 2025-10-16 | 14.58 | 14.34 | -0.24 | -1.65% | 14.26 | 14.60 | 211406 | 30421.57 | 1.97% |
| 2025-10-15 | 14.29 | 14.58 | 0.35 | 2.46% | 14.06 | 14.61 | 316455 | 45427.36 | 2.95% |
| 2025-10-14 | 14.91 | 14.23 | -0.62 | -4.18% | 14.19 | 15.08 | 496623 | 72441.95 | 4.64% |
| 2025-10-13 | 14.65 | 14.85 | -0.52 | -3.38% | 14.39 | 14.90 | 498588 | 73103.87 | 4.66% |
| 2025-10-10 | 15.63 | 15.37 | -0.41 | -2.60% | 15.36 | 15.75 | 505404 | 78450.86 | 4.72% |
| 2025-10-09 | 15.62 | 15.78 | 0.13 | 0.83% | 15.51 | 15.85 | 456572 | 71611.54 | 4.26% |
| 2025-09-30 | 15.79 | 15.65 | 0.00 | 0.00% | 15.47 | 15.82 | 350486 | 54776.73 | 3.27% |
| 2025-09-29 | 15.59 | 15.65 | 0.03 | 0.19% | 15.53 | 15.88 | 349602 | 54737.00 | 3.26% |
| 2025-09-26 | 15.74 | 15.62 | -0.12 | -0.76% | 15.62 | 16.21 | 577815 | 91880.23 | 5.40% |
| 2025-09-25 | 15.81 | 15.74 | -0.11 | -0.69% | 15.69 | 16.07 | 455473 | 72151.30 | 4.25% |
| 2025-09-24 | 15.42 | 15.85 | 0.28 | 1.80% | 15.26 | 15.92 | 535754 | 84055.78 | 5.00% |
| 2025-09-23 | 15.76 | 15.57 | -0.30 | -1.89% | 15.19 | 15.83 | 509914 | 78870.90 | 4.76% |
| 2025-09-22 | 15.74 | 15.87 | 0.17 | 1.08% | 15.60 | 16.06 | 557167 | 88063.24 | 5.20% |
| 2025-09-19 | 16.33 | 15.70 | -0.57 | -3.50% | 15.65 | 16.40 | 759104 | 120972.35 | 7.09% |
| 2025-09-18 | 15.91 | 16.27 | 0.51 | 3.24% | 15.83 | 16.95 | 1376510 | 226898.48 | 12.85% |
| 2025-09-17 | 15.50 | 15.76 | 0.46 | 3.01% | 15.31 | 15.86 | 794075 | 124365.08 | 7.41% |
| 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% |
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
深市涨幅前二十
创业板涨幅前二十
