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
2025-09-16	14.81	15.30	0.50	3.38%	14.76	15.36	694389	104917	6.48%
2025-09-15	14.73	14.80	0.19	1.30%	14.71	15.10	495162	73728	4.62%
2025-09-12	14.88	14.61	-0.21	-1.42%	14.61	14.90	329618	48508	3.08%
2025-09-11	14.49	14.82	0.35	2.42%	14.32	14.83	368605	53984	3.44%
2025-09-10	14.64	14.47	-0.13	-0.89%	14.45	14.76	280315	40857	2.62%
2025-09-09	14.98	14.60	-0.34	-2.28%	14.56	14.98	319499	46947	2.98%
2025-09-08	14.54	14.94	0.43	2.96%	14.52	15.18	513061	76275	4.79%
2025-09-05	14.15	14.51	0.37	2.62%	14.05	14.54	366921	52608	3.43%
2025-09-04	14.47	14.14	-0.18	-1.26%	13.91	14.75	458381	65744	4.28%
2025-09-03	14.65	14.32	-0.24	-1.65%	14.28	14.77	365726	53170	3.41%
2025-09-02	14.89	14.56	-0.36	-2.41%	14.21	14.95	650704	94371	6.08%
2025-09-01	15.19	14.92	-0.28	-1.84%	14.89	15.33	498408	74784	4.65%
2025-08-29	15.27	15.20	-0.15	-0.98%	15.04	15.44	496978	75579	4.64%
2025-08-28	15.15	15.35	0.21	1.39%	14.86	15.50	684895	103887	6.39%
2025-08-27	15.21	15.14	0.08	0.53%	15.13	15.95	1097840	171772	10.25%
2025-08-26	15.10	15.06	-0.07	-0.46%	14.95	15.20	553273	83500	5.17%
2025-08-25	15.22	15.13	-0.58	-3.69%	15.00	15.37	1256894	190194	11.74%
2025-08-22	15.45	15.71	0.17	1.09%	15.43	15.72	396653	61964	3.70%
2025-08-21	15.95	15.54	-0.31	-1.96%	15.47	15.98	461143	72277	4.31%
2025-08-20	15.60	15.85	0.22	1.41%	15.41	15.85	445331	69993	4.16%
2025-08-19	15.72	15.63	-0.01	-0.06%	15.52	15.97	626479	98441	5.85%
2025-08-18	15.40	15.64	0.34	2.22%	15.24	15.74	569258	88479	5.31%
2025-08-15	14.98	15.30	0.26	1.73%	14.95	15.30	454500	69092	4.24%
2025-08-14	15.01	15.04	0.05	0.33%	14.92	15.32	551660	83491	5.15%
2025-08-13	14.88	14.99	0.09	0.60%	14.83	15.06	317365	47402	2.96%
2025-08-12	14.99	14.90	-0.09	-0.60%	14.78	14.99	253340	37636	2.37%
2025-08-11	14.81	14.99	0.18	1.22%	14.75	15.07	333518	49882	3.11%
2025-08-08	14.90	14.81	-0.15	-1.00%	14.79	14.93	259907	38582	2.43%
2025-08-07	15.20	14.96	-0.24	-1.58%	14.86	15.20	498859	74690	4.66%
2025-08-06	14.71	15.20	0.55	3.75%	14.61	15.23	816386	122750	7.62%
2025-08-05	14.29	14.65	0.39	2.73%	14.27	14.68	472373	68542	4.41%
2025-08-04	14.07	14.26	0.09	0.64%	14.01	14.28	230320	32677	2.15%
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%