拓邦股份（002139）历史行情

以下为拓邦股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.610	9.830	9.850	9.570	0.220	2.289%	20.72万	0.00亿	0.000%
2026-10-08	9.600	9.610	9.720	9.430	0.040	0.418%	12.76万	0.00亿	0.000%
2026-10-07	9.600	9.570	9.660	9.540	-0.010	-0.104%	694.70万	0.67亿	0.649%
2026-10-06	9.600	9.570	9.660	9.540	-0.010	-0.104%	694.70万	0.67亿	0.649%
2026-10-05	9.600	9.570	9.660	9.540	-0.010	-0.104%	694.70万	0.67亿	0.649%
2026-10-02	9.600	9.570	9.660	9.540	-0.010	-0.104%	694.70万	0.67亿	0.649%
2026-10-01	9.600	9.570	9.660	9.540	-0.010	-0.104%	694.70万	0.67亿	0.649%
2026-09-30	9.600	9.570	9.660	9.540	-0.010	-0.104%	6.95万	0.00亿	0.000%
2026-09-29	9.530	9.580	9.680	9.520	-0.020	-0.208%	7.92万	0.00亿	0.000%
2026-09-28	9.600	9.600	9.650	9.490	0.000	0.000%	10.31万	0.00亿	0.000%
2026-09-27	9.630	9.600	9.730	9.590	-0.030	-0.312%	725.60万	0.70亿	0.677%
2026-09-24	9.630	9.600	9.730	9.590	-0.030	-0.312%	7.26万	0.00亿	0.000%
2026-09-23	9.600	9.630	9.750	9.580	-0.010	-0.104%	8.57万	0.00亿	0.000%
2026-09-22	9.770	9.640	9.840	9.630	-0.060	-0.619%	12.54万	0.00亿	0.000%
2026-09-21	9.640	9.700	9.740	9.620	0.080	0.832%	12.08万	0.00亿	0.000%
2026-09-18	9.760	9.620	9.790	9.600	-0.060	-0.620%	12.64万	0.00亿	0.000%
2026-09-17	9.620	9.680	9.730	9.490	0.000	0.000%	12.91万	0.00亿	0.000%
2026-09-16	9.600	9.680	9.820	9.420	0.030	0.311%	16.10万	0.00亿	0.000%
2026-09-15	9.880	9.650	9.980	9.620	-0.380	-3.789%	23.11万	0.00亿	0.000%
2026-09-14	9.800	10.030	10.150	9.780	0.430	4.479%	40.72万	0.00亿	0.000%
2026-09-11	9.230	9.600	9.630	9.100	0.310	3.337%	25.00万	0.00亿	0.000%
2026-09-10	9.230	9.290	9.290	9.110	0.030	0.324%	8.55万	0.00亿	0.000%
2026-09-09	9.340	9.260	9.350	9.220	-0.070	-0.750%	7.95万	0.00亿	0.000%
2026-09-08	9.340	9.330	9.420	9.270	0.010	0.107%	7.92万	0.00亿	0.000%
2026-09-07	9.310	9.320	9.390	9.270	-0.010	-0.107%	8.58万	0.00亿	0.000%
2026-09-04	9.400	9.330	9.550	9.300	-0.050	-0.533%	11.42万	0.00亿	0.000%
2026-09-03	9.460	9.380	9.520	9.360	-0.070	-0.741%	7.30万	0.00亿	0.000%
2026-09-02	9.570	9.450	9.570	9.370	-0.160	-1.665%	10.45万	0.00亿	0.000%
2026-09-01	9.590	9.610	9.660	9.530	0.020	0.209%	8.55万	0.00亿	0.000%
2026-08-31	9.600	9.590	9.630	9.500	0.010	0.104%	8.97万	0.00亿	0.000%
2026-08-28	9.640	9.580	9.670	9.560	-0.060	-0.622%	8.03万	0.00亿	0.000%
2026-08-27	9.600	9.640	9.650	9.570	0.020	0.208%	8.64万	0.00亿	0.000%
2026-08-26	9.670	9.620	9.770	9.610	-0.060	-0.620%	10.88万	0.00亿	0.000%
2026-08-25	9.480	9.680	9.750	9.400	0.290	3.088%	17.24万	0.00亿	0.000%
2026-08-24	9.490	9.390	9.550	9.340	-0.110	-1.158%	9.82万	0.00亿	0.000%
2026-08-21	9.480	9.500	9.550	9.390	-0.020	-0.210%	8.86万	0.00亿	0.000%
2026-08-20	9.720	9.520	9.790	9.520	-0.240	-2.459%	15.78万	0.00亿	0.000%
2026-08-19	10.030	9.760	10.080	9.660	-0.420	-4.126%	25.63万	0.00亿	0.000%
2026-08-18	9.890	10.180	10.180	9.750	0.320	3.245%	28.19万	0.00亿	0.000%
2026-08-17	9.820	9.860	9.890	9.710	0.040	0.407%	12.02万	0.00亿	0.000%
2026-08-14	9.870	9.820	9.940	9.770	-0.050	-0.507%	11.44万	0.00亿	0.000%
2026-08-13	10.060	9.870	10.140	9.870	-0.190	-1.889%	19.02万	0.00亿	0.000%
2026-08-12	10.050	10.060	10.120	10.020	-0.040	-0.396%	12.99万	0.00亿	0.000%
2026-08-11	10.130	10.100	10.220	10.040	-0.060	-0.591%	16.47万	0.00亿	0.000%
2026-08-10	10.320	10.160	10.340	10.110	-0.080	-0.781%	16.79万	0.00亿	0.000%
2026-08-07	10.210	10.240	10.320	10.110	0.040	0.392%	18.37万	0.00亿	0.000%
2026-08-06	10.330	10.200	10.450	10.130	-0.230	-2.205%	23.10万	0.00亿	0.000%
2026-08-05	10.490	10.430	10.550	10.330	-0.090	-0.856%	23.85万	0.00亿	0.000%
2026-08-04	10.620	10.520	10.650	10.420	-0.060	-0.567%	23.98万	0.00亿	0.000%
2026-08-03	10.300	10.580	10.590	10.230	0.310	3.019%	32.06万	0.00亿	0.000%
2026-07-31	9.980	10.270	10.350	9.910	0.520	5.333%	38.24万	0.00亿	0.000%
2026-07-30	9.790	9.750	9.920	9.720	-0.040	-0.409%	14.09万	0.00亿	0.000%
2026-07-29	9.500	9.790	9.840	9.410	0.290	3.053%	20.66万	0.00亿	0.000%
2026-07-28	9.410	9.500	9.570	9.360	0.010	0.105%	12.42万	0.00亿	0.000%
2026-07-27	9.340	9.490	9.620	9.340	0.130	1.389%	13.18万	0.00亿	0.000%
2026-07-24	9.560	9.360	9.590	9.360	-0.290	-3.005%	14.43万	0.00亿	0.000%
2026-07-23	9.560	9.650	9.670	9.440	0.060	0.626%	13.88万	0.00亿	0.000%
2026-07-22	9.790	9.590	9.980	9.550	-0.400	-4.004%	27.43万	0.00亿	0.000%
2026-07-21	9.720	9.990	10.040	9.700	0.200	2.043%	26.14万	0.00亿	0.000%
2026-07-20	9.750	9.790	9.950	9.500	-0.010	-0.102%	26.09万	0.00亿	0.000%
2026-07-17	10.000	9.800	10.180	9.750	-0.200	-2.000%	25.54万	0.00亿	0.000%
2026-07-16	9.770	10.000	10.040	9.730	0.180	1.833%	19.33万	0.00亿	0.000%
2026-07-15	9.650	9.820	9.870	9.560	0.040	0.409%	18.00万	0.00亿	0.000%
2026-07-14	9.690	9.780	9.920	9.660	0.020	0.205%	16.17万	0.00亿	0.000%
2026-07-13	9.760	9.760	9.820	9.500	-0.060	-0.611%	24.75万	0.00亿	0.000%
2026-07-10	9.710	9.820	10.100	9.690	0.060	0.615%	25.22万	0.00亿	0.000%
2026-07-09	9.880	9.760	9.980	9.660	-0.190	-1.910%	21.28万	0.00亿	0.000%
2026-07-08	9.700	9.950	10.050	9.600	0.190	1.947%	23.31万	0.00亿	0.000%
2026-07-07	9.850	9.760	10.100	9.700	-0.170	-1.712%	23.91万	0.00亿	0.000%
2026-07-06	10.190	9.930	10.190	9.870	-0.350	-3.405%	37.75万	0.00亿	0.000%
2026-07-03	9.790	10.280	10.410	9.730	0.670	6.972%	60.93万	0.00亿	0.000%
2026-07-02	9.610	9.610	9.880	9.580	-0.070	-0.723%	25.47万	0.00亿	0.000%
2026-07-01	9.550	9.680	9.840	9.550	0.160	1.681%	25.22万	0.00亿	0.000%
2026-06-30	9.120	9.520	9.570	9.080	0.390	4.272%	22.85万	0.00亿	0.000%
2026-06-29	9.050	9.130	9.180	8.860	0.030	0.330%	21.81万	0.00亿	0.000%
2026-06-26	9.360	9.100	9.440	9.020	-0.310	-3.294%	23.35万	0.00亿	0.000%
2026-06-25	9.570	9.410	9.710	9.400	-0.160	-1.672%	19.95万	0.00亿	0.000%
2026-06-24	9.700	9.570	9.800	9.410	-0.160	-1.644%	21.94万	0.00亿	0.000%
2026-06-23	9.870	9.730	10.000	9.640	-0.200	-2.014%	19.67万	0.00亿	0.000%
2026-06-22	9.870	9.930	9.980	9.590	0.050	0.506%	24.01万	0.00亿	0.000%
2026-06-18	9.730	9.880	9.980	9.670	0.140	1.437%	21.15万	0.00亿	0.000%
2026-06-17	9.870	9.740	9.880	9.660	-0.190	-1.913%	18.62万	0.00亿	0.000%
2026-06-16	9.680	9.930	10.150	9.550	0.250	2.583%	28.23万	0.00亿	0.000%
2026-06-15	9.590	9.680	9.780	9.590	0.130	1.361%	16.97万	0.00亿	0.000%
2026-06-12	9.700	9.550	9.750	9.420	0.040	0.421%	25.58万	0.00亿	0.000%
2026-06-11	9.880	9.510	9.970	9.410	-0.460	-4.614%	23.64万	0.00亿	0.000%
2026-06-10	10.130	9.970	10.200	9.820	-0.270	-2.637%	22.10万	0.00亿	0.000%
2026-06-09	10.250	10.240	10.250	10.010	0.050	0.491%	19.10万	0.00亿	0.000%
2026-06-08	9.980	10.190	10.400	9.900	0.070	0.692%	33.88万	0.00亿	0.000%
2026-06-05	9.850	10.120	10.480	9.550	0.250	2.533%	36.80万	0.00亿	0.000%
2026-06-04	9.900	9.870	10.130	9.840	-0.120	-1.201%	18.92万	0.00亿	0.000%
2026-06-03	10.350	9.990	10.360	9.950	-0.370	-3.571%	28.66万	0.00亿	0.000%
2026-06-02	10.570	10.360	10.630	10.340	-0.110	-1.051%	16.68万	0.00亿	0.000%
2026-06-01	10.380	10.470	10.600	10.360	0.100	0.964%	18.96万	0.00亿	0.000%
2026-05-29	10.850	10.370	10.910	10.320	-0.510	-4.688%	32.27万	0.00亿	0.000%
2026-05-28	11.000	10.880	11.060	10.700	-0.210	-1.894%	26.35万	0.00亿	0.000%
2026-05-27	11.320	11.090	11.500	11.040	-0.320	-2.805%	29.64万	0.00亿	0.000%
2026-05-26	11.380	11.410	11.750	11.230	0.220	1.966%	47.51万	0.00亿	0.000%
2026-05-25	11.200	11.190	11.250	11.090	0.000	0.000%	18.17万	0.00亿	0.000%
2026-05-22	11.060	11.190	11.270	10.820	0.150	1.359%	26.45万	0.00亿	0.000%
2026-05-21	11.110	11.040	11.360	11.000	0.040	0.364%	34.45万	0.00亿	0.000%
2026-05-20	11.190	11.000	11.450	10.970	-0.240	-2.135%	21.32万	0.00亿	0.000%
2026-05-19	11.080	11.240	11.250	11.040	0.170	1.536%	21.48万	0.00亿	0.000%
2026-05-18	11.080	11.070	11.220	10.930	0.050	0.454%	23.16万	0.00亿	0.000%
2026-05-15	10.840	11.020	11.220	10.760	0.190	1.754%	29.33万	0.00亿	0.000%
2026-05-14	11.000	10.830	11.020	10.780	-0.111	-1.015%	19.20万	0.00亿	0.000%
2026-05-13	10.931	10.941	11.011	10.821	0.040	0.367%	18.02万	0.00亿	0.000%
2026-05-12	11.091	10.901	11.121	10.851	-0.220	-1.978%	19.43万	0.00亿	0.000%
2026-05-11	11.271	11.121	11.331	11.071	-0.140	-1.243%	21.98万	0.00亿	0.000%
2026-05-08	10.931	11.261	11.361	10.871	0.270	2.457%	24.78万	0.00亿	0.000%
2026-05-07	10.891	10.991	11.021	10.761	0.180	1.665%	18.68万	0.00亿	0.000%
2026-05-06	10.711	10.811	10.901	10.711	0.170	1.598%	19.46万	0.00亿	0.000%
2026-04-30	10.771	10.641	10.881	10.581	-0.150	-1.390%	19.04万	0.00亿	0.000%
2026-04-29	10.731	10.791	10.891	10.681	0.010	0.093%	17.05万	0.00亿	0.000%
2026-04-28	11.331	10.781	11.331	10.751	-1.170	-9.790%	57.43万	0.00亿	0.000%
2026-04-27	11.841	11.951	12.051	11.791	0.120	1.014%	12.96万	0.00亿	0.000%
2026-04-24	11.951	11.831	12.031	11.801	-0.200	-1.662%	12.77万	0.00亿	0.000%
2026-04-23	12.191	12.031	12.231	11.961	-0.160	-1.312%	15.05万	0.00亿	0.000%
2026-04-22	11.991	12.191	12.221	11.981	0.160	1.330%	12.76万	0.00亿	0.000%
2026-04-21	12.311	12.031	12.321	11.981	-0.260	-2.115%	17.32万	0.00亿	0.000%
2026-04-20	12.401	12.291	12.461	12.271	-0.070	-0.566%	14.40万	0.00亿	0.000%
2026-04-17	12.301	12.361	12.401	12.251	0.030	0.243%	10.73万	0.00亿	0.000%
2026-04-16	12.351	12.331	12.401	12.281	0.020	0.162%	9.27万	0.00亿	0.000%
2026-04-15	12.431	12.311	12.481	12.261	-0.100	-0.806%	10.01万	0.00亿	0.000%
2026-04-14	12.391	12.411	12.461	12.291	0.090	0.730%	12.37万	0.00亿	0.000%
2026-04-13	12.211	12.321	12.431	12.141	0.000	0.000%	12.44万	0.00亿	0.000%
2026-04-10	12.061	12.231	12.341	12.061	0.000	0.000%	13.08万	0.00亿	0.000%
2026-04-09	12.051	12.011	12.061	11.951	0.000	0.000%	9.86万	0.00亿	0.000%
2026-04-08	11.931	12.171	12.191	11.931	0.000	0.000%	16.42万	0.00亿	0.000%
2026-04-07	11.721	11.701	11.781	11.561	0.000	0.000%	8.23万	0.00亿	0.000%
2026-04-03	12.041	11.721	12.061	11.691	0.000	0.000%	9.98万	0.00亿	0.000%
2026-04-02	12.211	12.011	12.331	11.941	0.000	0.000%	11.42万	0.00亿	0.000%
2026-04-01	12.191	12.231	12.291	12.111	0.000	0.000%	13.76万	0.00亿	0.000%