拓邦股份 (002139) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	14.82	14.28	-0.81	-5.37%	14.25	15.05	497550	72392	4.65%
2025-04-02	14.86	15.09	0.34	2.31%	14.77	15.12	320823	48141	3.00%
2025-04-01	15.21	14.75	-0.39	-2.58%	14.71	15.28	362928	54039	3.39%
2025-03-31	15.43	15.14	-0.39	-2.51%	14.81	15.44	471116	70794	4.40%
2025-03-28	15.69	15.53	-0.11	-0.70%	15.51	15.84	264876	41390	2.47%
2025-03-27	15.51	15.64	0.03	0.19%	15.41	15.90	292440	45897	2.73%
2025-03-26	15.46	15.61	0.16	1.04%	15.45	15.88	319152	50064	2.98%
2025-03-25	15.98	15.45	-0.47	-2.95%	15.35	16.18	395723	62062	3.69%
2025-03-24	15.73	15.92	0.22	1.40%	15.47	15.97	415780	65394	3.88%
2025-03-21	16.50	15.70	-0.98	-5.88%	15.66	16.51	740920	118165	6.92%
2025-03-20	16.83	16.68	-0.17	-1.01%	16.65	16.98	395408	66358	3.69%
2025-03-19	16.99	16.85	-0.22	-1.29%	16.62	17.07	430147	72370	4.02%
2025-03-18	17.13	17.07	0.00	0.00%	16.90	17.26	382187	65196	3.57%
2025-03-17	17.18	17.07	-0.10	-0.58%	16.71	17.21	435261	73881	4.06%
2025-03-14	16.80	17.17	0.45	2.69%	16.55	17.27	540767	91794	5.05%
2025-03-13	17.73	16.72	-0.96	-5.43%	16.48	17.74	771193	130293	7.20%
2025-03-12	17.82	17.68	0.00	0.00%	17.55	17.94	506074	89564	4.72%
2025-03-11	17.56	17.68	-0.10	-0.56%	17.26	17.91	617858	108562	5.77%
2025-03-10	17.94	17.78	-0.17	-0.95%	17.63	18.10	507723	90311	4.74%
2025-03-07	17.88	17.95	0.06	0.34%	17.61	18.56	957183	173443	8.94%
2025-03-06	16.88	17.89	1.23	7.38%	16.78	18.28	1246889	221643	11.64%
2025-03-05	16.30	16.66	0.37	2.27%	16.30	16.75	594240	98267	5.55%
2025-03-04	15.86	16.29	0.33	2.07%	15.80	16.59	618829	100942	5.78%
2025-03-03	16.36	15.96	-0.43	-2.62%	15.83	16.50	757320	121926	7.07%
2025-02-28	17.47	16.39	-1.52	-8.49%	16.30	17.49	1277471	212736	11.93%
2025-02-27	17.60	17.91	0.25	1.42%	17.39	18.45	1194447	214167	11.15%
2025-02-26	17.30	17.66	0.28	1.61%	17.08	18.47	1209009	215766	11.29%
2025-02-25	16.70	17.38	0.46	2.72%	16.64	17.78	1039022	179255	9.70%
2025-02-24	16.96	16.92	-0.05	-0.29%	16.77	17.19	810732	137485	7.57%
2025-02-21	16.61	16.97	0.22	1.31%	16.58	17.38	1228812	209108	11.47%
2025-02-20	15.78	16.75	0.97	6.15%	15.55	17.13	1378520	225626	12.87%
2025-02-19	14.99	15.78	0.90	6.05%	14.98	15.82	1155618	179508	10.79%
2025-02-18	14.99	14.88	-0.18	-1.20%	14.80	15.19	555186	83186	5.18%
2025-02-17	14.68	15.06	0.39	2.66%	14.59	15.22	679136	101629	6.34%
2025-02-14	14.54	14.67	0.15	1.03%	14.41	14.73	419227	61181	3.91%
2025-02-13	15.28	14.52	-0.72	-4.72%	14.51	15.30	786656	116084	7.34%
2025-02-12	14.98	15.24	0.19	1.26%	14.82	15.41	568058	86014	5.30%
2025-02-11	15.00	15.05	0.02	0.13%	14.80	15.16	552386	82922	5.16%
2025-02-10	15.35	15.03	-0.12	-0.79%	14.88	15.55	744491	112601	6.95%
2025-02-07	15.30	15.15	-0.20	-1.30%	14.93	15.57	949093	145145	8.86%
2025-02-06	14.27	15.35	0.93	6.45%	14.20	15.65	1113128	168550	10.39%
2025-02-05	14.47	14.42	0.13	0.91%	14.24	14.66	576172	83267	5.38%
2025-01-27	14.69	14.29	-0.38	-2.59%	14.27	14.75	490835	70825	4.58%
2025-01-24	14.13	14.67	0.42	2.95%	14.11	14.72	660730	95709	6.17%
2025-01-23	14.55	14.25	-0.19	-1.32%	14.20	14.72	738844	106746	6.90%
2025-01-22	14.49	14.44	-0.17	-1.16%	14.33	14.68	548645	79393	5.12%
2025-01-21	14.32	14.61	0.33	2.31%	14.20	14.67	778681	112724	7.27%
2025-01-20	14.23	14.28	0.23	1.64%	14.10	14.44	710725	101387	6.63%
2025-01-17	13.85	14.05	0.16	1.15%	13.81	14.12	586907	82105	5.48%
2025-01-16	13.95	13.89	0.09	0.65%	13.68	14.18	598644	83330	5.59%
2025-01-15	14.07	13.80	-0.25	-1.78%	13.76	14.18	828921	115034	7.74%
2025-01-14	12.81	14.05	1.22	9.51%	12.71	14.11	1225618	168272	11.44%
2025-01-13	12.57	12.83	0.09	0.71%	12.54	13.12	467530	60079	4.36%
2025-01-10	12.71	12.74	-0.08	-0.62%	12.65	13.28	589953	76668	5.51%
2025-01-09	12.44	12.82	0.29	2.31%	12.40	12.99	527585	67577	4.92%
2025-01-08	12.49	12.53	-0.05	-0.40%	11.89	12.69	562512	69279	5.25%
2025-01-07	12.34	12.58	0.24	1.94%	12.33	12.69	408151	51090	3.81%
2025-01-06	12.40	12.34	-0.03	-0.24%	12.18	12.57	351434	43402	3.28%
2025-01-03	12.92	12.37	-0.54	-4.18%	12.32	12.98	534291	67448	4.99%
2025-01-02	13.50	12.91	-0.70	-5.14%	12.75	13.66	665952	87951	6.22%
2024-12-31	14.31	13.61	-0.69	-4.83%	13.60	14.31	642415	88992	6.00%
2024-12-30	13.95	14.30	0.44	3.17%	13.80	14.49	862895	122835	8.05%
2024-12-27	13.72	13.86	0.14	1.02%	13.62	14.12	649534	90316	6.06%
2024-12-26	13.31	13.72	0.31	2.31%	13.10	13.77	482096	65688	4.50%