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
2025-08-01	13.94	14.17	0.31	2.24%	13.88	14.42	383436	54179	3.58%
2025-07-31	13.98	13.86	-0.17	-1.21%	13.80	14.19	294858	41322	2.75%
2025-07-30	14.25	14.03	-0.26	-1.82%	13.93	14.29	280715	39524	2.62%
2025-07-29	14.35	14.29	-0.09	-0.63%	14.14	14.38	246119	35015	2.30%
2025-07-28	14.40	14.38	0.03	0.21%	14.32	14.52	223246	32106	2.08%
2025-07-25	14.36	14.35	-0.02	-0.14%	14.26	14.49	241835	34696	2.26%
2025-07-24	14.00	14.37	0.38	2.72%	14.00	14.40	405172	57660	3.78%
2025-07-23	14.12	13.99	-0.13	-0.92%	13.93	14.16	241884	33917	2.26%
2025-07-22	14.19	14.12	-0.08	-0.56%	13.97	14.23	330803	46551	3.09%
2025-07-21	14.22	14.20	0.07	0.50%	14.13	14.41	306825	43680	2.86%
2025-07-18	14.29	14.13	-0.12	-0.84%	14.03	14.35	277158	39083	2.59%
2025-07-17	13.95	14.25	0.30	2.15%	13.85	14.26	340943	48109	3.18%
2025-07-16	13.85	13.95	0.12	0.87%	13.78	14.02	257893	35903	2.41%
2025-07-15	13.81	13.83	0.04	0.29%	13.67	13.86	222669	30680	2.08%
2025-07-14	13.70	13.79	0.09	0.66%	13.65	13.81	214217	29440	2.00%
2025-07-11	13.52	13.70	0.15	1.11%	13.46	13.78	216340	29549	2.02%
2025-07-10	13.52	13.55	-0.01	-0.07%	13.41	13.60	158349	21367	1.48%
2025-07-09	13.63	13.56	-0.04	-0.29%	13.52	13.80	202217	27614	1.89%
2025-07-08	13.26	13.60	0.30	2.26%	13.26	13.62	235287	31779	2.20%
2025-07-07	13.42	13.30	-0.14	-1.04%	13.20	13.44	176415	23439	1.65%
2025-07-04	13.61	13.44	-0.26	-1.90%	13.41	13.65	195048	26311	1.82%
2025-07-03	13.41	13.70	0.25	1.86%	13.40	13.71	214469	29138	2.00%
2025-07-02	13.69	13.45	-0.29	-2.11%	13.36	13.69	225096	30286	2.10%
2025-07-01	13.80	13.74	-0.07	-0.51%	13.59	13.80	204278	27967	1.91%
2025-06-30	13.75	13.81	0.10	0.73%	13.70	13.85	194413	26783	1.82%
2025-06-27	13.72	13.71	0.01	0.07%	13.61	13.88	205208	28218	1.92%
2025-06-26	13.85	13.70	-0.06	-0.44%	13.68	13.98	274289	37927	2.56%
2025-06-25	13.57	13.76	0.20	1.47%	13.51	13.78	315213	43086	2.94%
2025-06-24	12.99	13.56	0.66	5.12%	12.99	13.58	391533	52368	3.66%
2025-06-23	12.74	12.90	0.04	0.31%	12.70	12.94	185984	23823	1.74%
2025-06-20	13.06	12.86	-0.23	-1.76%	12.84	13.16	174028	22521	1.62%
2025-06-19	13.12	13.09	-0.05	-0.38%	13.02	13.24	177999	23361	1.66%
2025-06-18	12.91	13.14	0.20	1.55%	12.89	13.22	174584	22803	1.63%
2025-06-17	12.95	12.94	0.03	0.23%	12.85	13.03	133083	17216	1.24%
2025-06-16	12.91	12.91	-0.04	-0.31%	12.87	13.08	151660	19650	1.42%
2025-06-13	13.13	12.95	-0.28	-2.12%	12.93	13.24	211502	27617	1.97%
2025-06-12	13.23	13.23	0.00	0.00%	13.12	13.28	156025	20609	1.46%
2025-06-11	13.20	13.23	0.06	0.46%	13.18	13.39	152005	20210	1.42%
2025-06-10	13.58	13.17	-0.38	-2.80%	13.03	13.59	308944	40887	2.88%
2025-06-09	13.57	13.55	0.00	0.00%	13.50	13.64	172582	23420	1.61%
2025-06-06	13.61	13.55	-0.06	-0.44%	13.47	13.62	124675	16872	1.16%
2025-06-05	13.40	13.61	0.25	1.87%	13.26	13.64	193176	26080	1.80%
2025-06-04	13.28	13.36	0.10	0.75%	13.27	13.46	142290	19045	1.33%
2025-06-03	13.24	13.26	-0.05	-0.38%	13.14	13.37	181383	24017	1.69%
2025-05-30	13.56	13.31	-0.34	-2.49%	13.22	13.57	184859	24653	1.73%
2025-05-29	13.40	13.65	0.29	2.17%	13.36	13.73	213251	28977	1.99%
2025-05-28	13.40	13.36	-0.03	-0.22%	13.31	13.56	153996	20624	1.44%
2025-05-27	13.65	13.39	-0.22	-1.62%	13.32	13.65	171684	23035	1.60%
2025-05-26	13.58	13.61	0.05	0.37%	13.50	13.69	145988	19841	1.36%
2025-05-23	13.72	13.56	-0.10	-0.73%	13.55	13.97	248487	34228	2.32%
2025-05-22	13.84	13.66	-0.22	-1.59%	13.64	13.95	189777	26100	1.77%
2025-05-21	14.06	13.88	-0.18	-1.28%	13.79	14.06	195927	27214	1.83%
2025-05-20	14.01	14.06	0.02	0.14%	13.84	14.14	193616	27159	1.81%
2025-05-19	13.99	14.04	0.05	0.36%	13.73	14.10	204796	28506	1.91%
2025-05-16	13.91	13.99	0.04	0.29%	13.88	14.20	215886	30439	2.02%
2025-05-15	14.37	13.95	-0.42	-2.92%	13.93	14.41	268737	37729	2.51%
2025-05-14	14.41	14.37	-0.05	-0.35%	14.20	14.54	299477	42960	2.80%
2025-05-13	14.89	14.49	-0.20	-1.36%	14.48	14.94	289074	42291	2.70%
2025-05-12	14.65	14.69	0.29	2.01%	14.53	14.80	284748	41761	2.66%
2025-05-09	14.60	14.40	-0.21	-1.44%	14.26	14.63	258944	37332	2.42%
2025-05-08	14.44	14.61	0.10	0.69%	14.40	14.76	300362	43968	2.80%
2025-05-07	14.58	14.51	0.10	0.69%	14.31	14.75	423906	61588	3.96%
2025-05-06	14.28	14.41	0.42	3.00%	14.20	14.45	381095	54649	3.56%
2025-04-30	13.63	13.99	0.40	2.94%	13.57	14.24	425944	59345	3.98%
2025-04-29	13.40	13.59	0.16	1.19%	13.34	13.68	269865	36616	2.52%
2025-04-28	13.50	13.43	-0.04	-0.30%	13.38	13.60	237915	32058	2.22%
2025-04-25	13.41	13.47	0.24	1.81%	13.27	13.68	370707	49992	3.46%
2025-04-24	13.52	13.23	-0.38	-2.79%	13.12	13.65	520928	69271	4.86%