拓邦股份(002139)股票信息
| 股票代码 | 002139 |
| 股票名称 | 拓邦股份 |
| 最新价/元 | 11.30 |
| 涨跌额/元 | 0.91 |
| 涨跌幅/% | 8.76 |
| 买入/元 | 11.29 |
| 卖出/元 | 11.30 |
| 昨收/元 | 10.39 |
| 今开/元 | 10.75 |
| 最高/元 | 11.38 |
| 最低/元 | 10.71 |
| 成交量/手 | 581338.09 |
| 成交额/万 | 64531.88 |
| 股净值/元 | 27.56 |
| 市净率 | 2.20 |
| 总市值/万 | 1408923.54 |
| 流通值/万 | 1210683.92 |
| 换手率/% | 5.43 |
| 入市日期 | 2007-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
拓邦股份(002139)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.75 | 11.30 | 0.91 | 8.76 | 581338.09 | 64531.88 | 5.43 |
| 2024-09-27 | 9.95 | 10.39 | 0.59 | 6.02 | 366606.19 | 37446.35 | 3.42 |
| 2024-09-26 | 9.49 | 9.80 | 0.30 | 3.16 | 199874.40 | 19245.35 | 1.87 |
| 2024-09-25 | 9.60 | 9.50 | 0.00 | 0.00 | 199055.62 | 19160.88 | 1.86 |
| 2024-09-24 | 9.26 | 9.50 | 0.29 | 3.15 | 219348.87 | 20556.82 | 2.05 |
| 2024-09-23 | 9.10 | 9.21 | 0.13 | 1.43 | 125755.00 | 11572.40 | 1.17 |
| 2024-09-20 | 9.13 | 9.08 | -0.05 | -0.55 | 113986.37 | 10351.97 | 1.06 |
| 2024-09-19 | 9.06 | 9.13 | 0.10 | 1.11 | 143949.52 | 13132.51 | 1.34 |
| 2024-09-18 | 9.06 | 9.03 | -0.02 | -0.22 | 108527.00 | 9758.48 | 1.01 |
| 2024-09-13 | 9.30 | 9.05 | -0.18 | -1.95 | 127078.55 | 11585.81 | 1.19 |
| 2024-09-12 | 9.32 | 9.23 | -0.05 | -0.54 | 105675.02 | 9855.62 | 0.99 |
| 2024-09-11 | 9.29 | 9.28 | -0.06 | -0.64 | 103957.00 | 9642.42 | 0.97 |
| 2024-09-10 | 9.25 | 9.34 | 0.09 | 0.97 | 122255.63 | 11262.36 | 1.14 |
| 2024-09-09 | 9.30 | 9.25 | -0.11 | -1.18 | 145435.00 | 13584.60 | 1.36 |
| 2024-09-06 | 9.70 | 9.36 | -0.34 | -3.51 | 180996.00 | 17148.63 | 1.69 |
| 2024-09-05 | 9.75 | 9.70 | -0.04 | -0.41 | 116810.00 | 11376.96 | 1.09 |
| 2024-09-04 | 9.67 | 9.74 | -0.02 | -0.21 | 114170.63 | 11078.10 | 1.07 |
| 2024-09-03 | 9.65 | 9.76 | 0.14 | 1.46 | 140983.24 | 13719.00 | 1.32 |
| 2024-09-02 | 9.84 | 9.62 | -0.22 | -2.24 | 167325.30 | 16322.18 | 1.56 |
| 2024-08-30 | 9.65 | 9.84 | 0.19 | 1.97 | 201788.50 | 19870.31 | 1.88 |
| 2024-08-29 | 9.33 | 9.65 | 0.31 | 3.32 | 152748.01 | 14589.53 | 1.43 |
| 2024-08-28 | 9.19 | 9.34 | 0.15 | 1.63 | 103155.26 | 9607.34 | 0.96 |
| 2024-08-27 | 9.40 | 9.19 | -0.24 | -2.55 | 152631.00 | 14098.22 | 1.42 |
| 2024-08-26 | 9.43 | 9.43 | -0.03 | -0.32 | 108178.40 | 10222.74 | 1.01 |
| 2024-08-23 | 9.33 | 9.46 | 0.12 | 1.29 | 118113.00 | 11119.65 | 1.10 |
| 2024-08-22 | 9.48 | 9.34 | -0.13 | -1.37 | 117765.49 | 11029.53 | 1.10 |
| 2024-08-21 | 9.40 | 9.47 | 0.01 | 0.11 | 90675.08 | 8614.66 | 0.85 |
| 2024-08-20 | 9.59 | 9.46 | -0.11 | -1.15 | 112977.26 | 10704.17 | 1.05 |
| 2024-08-19 | 9.58 | 9.57 | -0.01 | -0.10 | 124865.14 | 12011.25 | 1.17 |
| 2024-08-16 | 9.60 | 9.58 | 0.07 | 0.74 | 144017.00 | 13885.04 | 1.34 |
| 2024-08-15 | 9.43 | 9.51 | 0.03 | 0.32 | 155222.33 | 14886.06 | 1.45 |
| 2024-08-14 | 9.62 | 9.48 | -0.16 | -1.66 | 101423.30 | 9654.02 | 0.95 |
| 2024-08-13 | 9.59 | 9.64 | 0.04 | 0.42 | 112326.51 | 10741.21 | 1.05 |
| 2024-08-12 | 9.54 | 9.60 | -0.01 | -0.10 | 103507.98 | 9948.47 | 0.97 |
| 2024-08-09 | 9.66 | 9.61 | 0.03 | 0.31 | 126251.99 | 12233.41 | 1.18 |
| 2024-08-08 | 9.61 | 9.58 | -0.02 | -0.21 | 152954.99 | 14541.44 | 1.43 |
| 2024-08-07 | 9.49 | 9.60 | 0.05 | 0.52 | 149339.56 | 14388.20 | 1.39 |
| 2024-08-06 | 9.64 | 9.55 | 0.09 | 0.95 | 199820.06 | 19119.03 | 1.87 |
| 2024-08-05 | 9.87 | 9.46 | -0.59 | -5.87 | 354935.30 | 34428.34 | 3.31 |
| 2024-08-02 | 10.34 | 10.05 | -0.42 | -4.01 | 271497.42 | 27665.87 | 2.53 |
| 2024-08-01 | 10.38 | 10.47 | 0.19 | 1.85 | 406754.22 | 42621.64 | 3.80 |
| 2024-07-31 | 10.11 | 10.28 | 0.10 | 0.98 | 414832.60 | 42103.48 | 3.87 |
| 2024-07-30 | 10.12 | 10.18 | 0.04 | 0.39 | 124175.32 | 12541.09 | 1.16 |
| 2024-07-29 | 10.37 | 10.14 | -0.26 | -2.50 | 170080.86 | 17317.15 | 1.59 |
| 2024-07-26 | 9.89 | 10.40 | 0.53 | 5.37 | 237784.22 | 24404.23 | 2.22 |
| 2024-07-25 | 9.92 | 9.87 | -0.14 | -1.40 | 143063.00 | 14158.08 | 1.34 |
| 2024-07-24 | 10.16 | 10.01 | -0.16 | -1.57 | 174701.84 | 17681.86 | 1.63 |
| 2024-07-23 | 10.60 | 10.17 | -0.41 | -3.88 | 200473.49 | 20745.46 | 1.87 |
| 2024-07-22 | 10.58 | 10.58 | -0.04 | -0.38 | 166536.81 | 17665.20 | 1.55 |
| 2024-07-19 | 10.57 | 10.62 | 0.03 | 0.28 | 191262.80 | 20323.78 | 1.79 |
| 2024-07-18 | 10.61 | 10.59 | -0.13 | -1.21 | 236853.91 | 24819.27 | 2.21 |
| 2024-07-17 | 11.03 | 10.72 | -0.31 | -2.81 | 200662.42 | 21691.21 | 1.87 |
| 2024-07-16 | 10.96 | 11.03 | 0.00 | 0.00 | 226293.53 | 24892.07 | 2.11 |
| 2024-07-15 | 11.13 | 11.03 | -0.16 | -1.43 | 214290.00 | 23738.92 | 2.00 |
| 2024-07-12 | 11.24 | 11.19 | -0.07 | -0.62 | 231309.40 | 25829.59 | 2.16 |
| 2024-07-11 | 11.14 | 11.26 | 0.31 | 2.83 | 357342.36 | 39920.05 | 3.34 |
| 2024-07-10 | 10.92 | 10.95 | 0.01 | 0.09 | 265012.21 | 29083.33 | 2.47 |
| 2024-07-09 | 10.51 | 10.94 | 0.50 | 4.79 | 394291.92 | 42423.65 | 3.68 |
| 2024-07-08 | 10.65 | 10.44 | -0.21 | -1.97 | 226889.66 | 23926.42 | 2.12 |
| 2024-07-05 | 10.65 | 10.65 | -0.05 | -0.47 | 224157.38 | 23645.88 | 2.09 |
| 2024-07-04 | 10.74 | 10.70 | -0.02 | -0.19 | 251180.01 | 27136.44 | 2.34 |
| 2024-07-03 | 10.80 | 10.72 | -0.08 | -0.74 | 354355.51 | 38232.07 | 3.31 |
| 2024-07-02 | 11.09 | 10.80 | 0.25 | 2.37 | 608301.60 | 66579.19 | 5.68 |
| 2024-07-01 | 10.60 | 10.55 | -0.07 | -0.66 | 273134.91 | 28422.30 | 2.55 |
| 2024-06-28 | 10.37 | 10.62 | 0.28 | 2.71 | 276035.77 | 29365.31 | 2.58 |
| 2024-06-27 | 10.44 | 10.34 | -0.17 | -1.62 | 195873.99 | 20424.05 | 1.83 |
| 2024-06-26 | 10.15 | 10.51 | 0.34 | 3.34 | 181501.26 | 18714.27 | 1.69 |
| 2024-06-25 | 10.28 | 10.17 | -0.21 | -2.02 | 217656.71 | 22288.53 | 2.03 |
| 2024-06-24 | 10.53 | 10.38 | -0.21 | -1.98 | 270781.00 | 28476.17 | 2.53 |
| 2024-06-21 | 10.52 | 10.59 | 0.06 | 0.57 | 192462.92 | 20394.81 | 1.80 |
| 2024-06-20 | 10.58 | 10.53 | -0.09 | -0.85 | 185227.65 | 19585.17 | 1.73 |
| 2024-06-19 | 10.72 | 10.62 | -0.03 | -0.28 | 234040.83 | 24809.10 | 2.18 |
| 2024-06-18 | 10.39 | 10.65 | 0.28 | 2.70 | 281105.48 | 29674.28 | 2.62 |
| 2024-06-17 | 10.22 | 10.37 | 0.15 | 1.47 | 246988.36 | 25561.51 | 2.31 |
| 2024-06-14 | 10.06 | 10.22 | 0.18 | 1.79 | 228209.99 | 23195.86 | 2.13 |
| 2024-06-13 | 10.10 | 10.04 | -0.10 | -0.99 | 192248.07 | 19477.05 | 1.79 |
| 2024-06-12 | 10.02 | 10.14 | 0.12 | 1.20 | 146872.16 | 14890.99 | 1.37 |
| 2024-06-11 | 9.82 | 10.02 | 0.15 | 1.52 | 160508.88 | 15884.32 | 1.50 |
| 2024-06-07 | 9.86 | 9.87 | 0.05 | 0.51 | 145246.00 | 14257.60 | 1.36 |
| 2024-06-06 | 9.96 | 9.82 | -0.16 | -1.60 | 156356.00 | 15482.71 | 1.46 |
| 2024-06-05 | 10.08 | 9.98 | -0.10 | -0.99 | 131482.73 | 13259.53 | 1.23 |
| 2024-06-04 | 10.03 | 10.08 | 0.03 | 0.30 | 151261.03 | 15130.97 | 1.41 |
| 2024-06-03 | 9.97 | 10.05 | 0.08 | 0.80 | 217733.75 | 21937.37 | 2.03 |
| 2024-05-31 | 9.94 | 9.97 | 0.05 | 0.50 | 114702.50 | 11483.21 | 1.07 |
| 2024-05-30 | 9.86 | 9.92 | 0.03 | 0.30 | 98688.13 | 9783.58 | 0.92 |
| 2024-05-29 | 9.91 | 9.89 | -0.02 | -0.20 | 117899.87 | 11677.01 | 1.10 |
| 2024-05-28 | 10.07 | 9.91 | -0.16 | -1.59 | 144508.83 | 14435.33 | 1.35 |
| 2024-05-27 | 10.05 | 10.07 | 0.11 | 1.10 | 169483.00 | 16810.63 | 1.58 |
| 2024-05-24 | 10.05 | 9.96 | -0.11 | -1.09 | 148542.00 | 14943.16 | 1.39 |
| 2024-05-23 | 10.35 | 10.07 | -0.31 | -2.99 | 210567.71 | 21361.42 | 1.97 |
| 2024-05-22 | 10.28 | 10.38 | 0.15 | 1.47 | 185479.08 | 19205.33 | 1.73 |
| 2024-05-21 | 10.23 | 10.23 | -0.07 | -0.68 | 149840.50 | 15303.86 | 1.40 |
| 2024-05-20 | 10.16 | 10.30 | 0.12 | 1.18 | 240168.62 | 24630.52 | 2.24 |
| 2024-05-17 | 10.04 | 10.18 | 0.12 | 1.19 | 144935.57 | 14628.30 | 1.35 |
| 2024-05-16 | 10.18 | 10.06 | -0.07 | -0.69 | 244566.13 | 24729.18 | 2.28 |
| 2024-05-15 | 10.31 | 10.13 | -0.20 | -1.94 | 220148.00 | 22581.00 | 2.05 |
| 2024-05-14 | 10.33 | 10.33 | 0.04 | 0.39 | 181639.50 | 18782.57 | 1.70 |
| 2024-05-13 | 10.25 | 10.29 | -0.05 | -0.48 | 267826.27 | 27525.90 | 2.50 |
| 2024-05-10 | 10.45 | 10.34 | -0.07 | -0.67 | 162811.33 | 16803.07 | 1.52 |
| 2024-05-09 | 10.29 | 10.47 | 0.18 | 1.75 | 181401.08 | 18911.32 | 1.69 |
日K线
周K线
月K线
