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
2026-06-16	9.68	9.93	0.25	2.58%	9.55	10.15	282293	27828	2.64%
2026-06-15	9.59	9.68	0.13	1.36%	9.59	9.78	169729	16438	1.58%
2026-06-12	9.70	9.55	0.04	0.42%	9.42	9.75	255758	24479	2.39%
2026-06-11	9.88	9.51	-0.46	-4.61%	9.41	9.97	236353	22670	2.21%
2026-06-10	10.13	9.97	-0.27	-2.64%	9.82	10.20	221012	21991	2.06%
2026-06-09	10.25	10.24	0.05	0.49%	10.01	10.25	191049	19314	1.78%
2026-06-08	9.98	10.19	0.07	0.69%	9.90	10.40	338770	34682	3.16%
2026-06-05	9.85	10.12	0.25	2.53%	9.55	10.48	367974	36839	3.44%
2026-06-04	9.90	9.87	-0.12	-1.20%	9.84	10.13	189174	18864	1.77%
2026-06-03	10.35	9.99	-0.37	-3.57%	9.95	10.36	286614	29027	2.68%
2026-06-02	10.57	10.36	-0.11	-1.05%	10.34	10.63	166793	17422	1.56%
2026-06-01	10.38	10.47	0.10	0.96%	10.36	10.60	189625	19888	1.77%
2026-05-29	10.85	10.37	-0.51	-4.69%	10.32	10.91	322681	33898	3.01%
2026-05-28	11.00	10.88	-0.21	-1.89%	10.70	11.06	263506	28614	2.46%
2026-05-27	11.32	11.09	-0.32	-2.80%	11.04	11.50	296393	33221	2.77%
2026-05-26	11.38	11.41	0.22	1.97%	11.23	11.75	475080	54642	4.44%
2026-05-25	11.20	11.19	0.00	0.00%	11.09	11.25	181712	20292	1.70%
2026-05-22	11.06	11.19	0.15	1.36%	10.82	11.27	264464	29217	2.47%
2026-05-21	11.11	11.04	0.04	0.36%	11.00	11.36	344458	38548	3.22%
2026-05-20	11.19	11.00	-0.24	-2.14%	10.97	11.45	213211	23672	1.99%
2026-05-19	11.08	11.24	0.17	1.54%	11.04	11.25	214767	23971	2.01%
2026-05-18	11.08	11.07	0.05	0.45%	10.93	11.22	231609	25688	2.16%
2026-05-15	10.84	11.02	0.19	1.75%	10.76	11.22	293250	32243	2.74%
2026-05-14	11.00	10.83	-0.11	-1.01%	10.78	11.02	192010	20927	1.79%
2026-05-13	11.00	11.01	0.04	0.36%	10.89	11.08	180210	19846	1.68%
2026-05-12	11.16	10.97	-0.22	-1.97%	10.92	11.19	194281	21407	1.81%
2026-05-11	11.34	11.19	-0.14	-1.24%	11.14	11.40	219806	24629	2.05%
2026-05-08	11.00	11.33	0.27	2.44%	10.94	11.43	247808	27881	2.31%
2026-05-07	10.96	11.06	0.18	1.65%	10.83	11.09	186817	20536	1.74%
2026-05-06	10.78	10.88	0.17	1.59%	10.78	10.97	194589	21191	1.82%
2026-04-30	10.84	10.71	-0.15	-1.38%	10.65	10.95	190397	20446	1.78%
2026-04-29	10.80	10.86	0.01	0.09%	10.75	10.96	170504	18553	1.59%
2026-04-28	11.40	10.85	-1.17	-9.73%	10.82	11.40	574286	63418	5.36%
2026-04-27	11.91	12.02	0.12	1.01%	11.86	12.12	129603	15556	1.21%
2026-04-24	12.02	11.90	-0.20	-1.65%	11.87	12.10	127724	15230	1.19%
2026-04-23	12.26	12.10	-0.16	-1.31%	12.03	12.30	150468	18189	1.40%
2026-04-22	12.06	12.26	0.16	1.32%	12.05	12.29	127566	15595	1.19%
2026-04-21	12.38	12.10	-0.26	-2.10%	12.05	12.39	173210	21000	1.62%
2026-04-20	12.47	12.36	-0.07	-0.56%	12.34	12.53	144026	17912	1.34%
2026-04-17	12.37	12.43	0.03	0.24%	12.32	12.47	107257	13288	1.00%
2026-04-16	12.42	12.40	0.02	0.16%	12.35	12.47	92661	11493	0.87%
2026-04-15	12.50	12.38	-0.10	-0.80%	12.33	12.55	100111	12441	0.93%
2026-04-14	12.46	12.48	0.09	0.73%	12.36	12.53	123715	15403	1.16%
2026-04-13	12.28	12.39	0.09	0.73%	12.21	12.50	124389	15414	1.16%
2026-04-10	12.13	12.30	0.22	1.82%	12.13	12.41	130804	16089	1.22%
2026-04-09	12.12	12.08	-0.16	-1.31%	12.02	12.13	98556	11904	0.92%
2026-04-08	12.00	12.24	0.47	3.99%	12.00	12.26	164151	19934	1.53%
2026-04-07	11.79	11.77	-0.02	-0.17%	11.63	11.85	82326	9688	0.77%
2026-04-03	12.11	11.79	-0.29	-2.40%	11.76	12.13	99750	11862	0.93%
2026-04-02	12.28	12.08	-0.22	-1.79%	12.01	12.40	114162	13886	1.07%
2026-04-01	12.26	12.30	0.25	2.07%	12.18	12.36	137568	16883	1.28%
2026-03-31	12.15	12.05	-0.13	-1.07%	12.03	12.24	97704	11836	0.91%
2026-03-30	12.28	12.18	-0.19	-1.54%	11.99	12.29	122048	14803	1.14%
2026-03-27	12.25	12.37	-0.03	-0.24%	12.24	12.46	99491	12301	0.93%
2026-03-26	12.64	12.40	-0.20	-1.59%	12.33	12.64	114584	14315	1.07%
2026-03-25	12.55	12.60	0.10	0.80%	12.50	12.69	147193	18542	1.37%
2026-03-24	12.68	12.50	0.02	0.16%	12.06	12.74	278360	34323	2.60%
2026-03-23	12.60	12.48	0.00	0.00%	12.45	12.99	368216	46962	3.44%
2026-03-20	12.62	12.48	-0.11	-0.87%	12.44	12.80	123533	15541	1.15%
2026-03-19	12.74	12.59	-0.29	-2.25%	12.52	12.80	125876	15926	1.18%
2026-03-18	12.93	12.88	-0.03	-0.23%	12.76	12.95	99225	12747	0.93%
2026-03-17	13.05	12.91	-0.12	-0.92%	12.85	13.10	113440	14697	1.06%
2026-03-16	12.75	13.03	0.23	1.80%	12.62	13.04	156639	20180	1.46%
2026-03-13	12.91	12.80	-0.22	-1.69%	12.74	13.00	167215	21546	1.56%
2026-03-12	12.81	13.02	0.22	1.72%	12.80	13.13	280288	36417	2.62%
2026-03-11	12.70	12.80	0.04	0.31%	12.70	12.87	129478	16585	1.21%
2026-03-10	12.80	12.76	0.25	2.00%	12.67	12.83	132859	16929	1.24%
2026-03-09	12.55	12.51	-0.16	-1.26%	12.28	12.58	156064	19344	1.46%