拓邦股份( 002139.SZ 深证) 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-30 | 12.06 | 12.62 | 11.91 | 12.27 | 1.74% | -0.28% | 3.77% | 33,315,100 | 409,899,000 | 96% | 12.30 | -1.07% | 12.42 | 0.69% | 12.22 | 1.24% | 11.82 | 0.72% | 0.55% |  |
2022-06-29 | 12.70 | 13.00 | 12.05 | 12.06 | -4.51% | -3.03% | 2.73% | 43,804,100 | 544,784,000 | 134% | 12.44 | -0.30% | 12.33 | 1.69% | 12.07 | 1.65% | 11.74 | 1.19% | 0.48% |  |
2022-06-28 | 12.50 | 12.79 | 12.09 | 12.63 | 1.85% | 1.25% | 8.87% | 46,240,700 | 576,823,000 | 152% | 12.47 | 3.18% | 12.13 | 3.10% | 11.87 | 2.38% | 11.60 | 1.67% | 0.39% |  |
2022-06-27 | 11.88 | 12.66 | 11.61 | 12.40 | 4.73% | 2.56% | 8.67% | 47,460,000 | 573,783,000 | 164% | 12.09 | 2.88% | 11.76 | 2.92% | 11.60 | 1.62% | 11.41 | 1.14% | 0.25% |  |
2022-06-24 | 11.49 | 11.98 | 11.45 | 11.84 | 4.78% | 0.75% | 4.95% | 38,672,700 | 454,466,000 | 140% | 11.75 | 4.85% | 11.43 | 1.83% | 11.41 | 1.28% | 11.28 | 0.90% | 0.21% |  |
2022-06-23 | 10.91 | 11.52 | 10.82 | 11.30 | 3.20% | 0.82% | 1.06% | 27,452,700 | 307,684,000 | 99% | 11.21 | 1.12% | 11.22 | -0.98% | 11.27 | 0.07% | 11.18 | 0.28% | 0.16% |  |
2022-06-22 | 11.20 | 11.39 | 10.90 | 10.95 | -2.06% | -1.21% | -1.79% | 19,099,600 | 211,699,000 | 71% | 11.08 | -2.06% | 11.33 | 0.12% | 11.26 | -0.09% | 11.15 | 0.06% | 0.20% |  |
2022-06-21 | 11.60 | 11.60 | 11.07 | 11.18 | -4.12% | -1.21% | 0.33% | 31,836,600 | 360,308,000 | 113% | 11.32 | -1.15% | 11.32 | 0.37% | 11.27 | 0.68% | 11.14 | 0.32% | 0.26% |  |
2022-06-20 | 11.11 | 11.75 | 11.10 | 11.66 | 5.42% | 1.84% | 4.97% | 45,563,400 | 521,665,000 | 149% | 11.45 | 3.30% | 11.28 | 1.29% | 11.19 | 0.73% | 11.11 | -0.13% | 0.33% |  |
2022-06-17 | 10.95 | 11.34 | 10.91 | 11.06 | 0.09% | -0.21% | -0.56% | 25,119,400 | 278,403,000 | 82% | 11.08 | -0.33% | 11.13 | 0.58% | 11.11 | 0.32% | 11.12 | -0.63% | 0.49% |  |
2022-06-16 | 11.04 | 11.21 | 10.95 | 11.05 | 0.18% | -0.63% | -1.28% | 18,722,600 | 208,187,000 | 57% | 11.12 | -0.62% | 11.07 | -0.47% | 11.08 | 0.44% | 11.19 | 0.02% | 0.75% |  |
2022-06-15 | 11.18 | 11.35 | 11.01 | 11.03 | -1.43% | -1.42% | -1.44% | 26,348,000 | 294,815,000 | 78% | 11.19 | 2.60% | 11.12 | 0.81% | 11.03 | 0.22% | 11.19 | 0.24% | 0.90% |  |
2022-06-14 | 11.00 | 11.21 | 10.65 | 11.19 | 0.18% | 2.61% | 0.23% | 25,267,100 | 275,549,000 | 72% | 10.91 | -3.05% | 11.03 | 0.16% | 11.01 | -0.30% | 11.16 | 0.25% | 0.98% |  |
2022-06-13 | 10.96 | 11.47 | 10.88 | 11.17 | 1.55% | -0.69% | 0.31% | 28,828,800 | 324,259,000 | 79% | 11.25 | 3.00% | 11.01 | 0.58% | 11.04 | -0.80% | 11.14 | 0.83% | 1.11% |  |
2022-06-10 | 10.69 | 11.08 | 10.63 | 11.00 | 2.52% | 0.73% | -0.40% | 27,070,400 | 295,601,000 | 70% | 10.92 | 1.14% | 10.95 | -0.58% | 11.13 | -1.25% | 11.04 | 0.40% | 1.18% |  |
2022-06-09 | 10.94 | 10.99 | 10.67 | 10.73 | -2.54% | -0.62% | -2.45% | 19,179,300 | 207,086,000 | 50% | 10.80 | -2.33% | 11.01 | -1.82% | 11.27 | -0.19% | 11.00 | 0.62% | 1.22% |  |
2022-06-08 | 11.00 | 11.29 | 10.75 | 11.01 | -0.45% | -0.41% | 0.71% | 35,754,100 | 395,276,000 | 93% | 11.06 | -0.02% | 11.22 | -1.48% | 11.29 | 0.17% | 10.93 | 0.71% | 1.29% |  |
2022-06-07 | 11.68 | 11.71 | 10.65 | 11.06 | -6.19% | 0.03% | 1.89% | 62,989,000 | 696,448,000 | 156% | 11.06 | -5.54% | 11.39 | -0.98% | 11.27 | 0.41% | 10.86 | 0.97% | 1.53% |  |
2022-06-06 | 11.69 | 11.92 | 11.50 | 11.79 | 0.94% | 0.72% | 9.66% | 32,761,900 | 383,524,000 | 90% | 11.71 | 0.74% | 11.50 | 2.12% | 11.22 | 2.30% | 10.75 | 1.47% | 1.64% |  |
2022-06-02 | 11.06 | 12.16 | 11.05 | 11.68 | 5.23% | 0.52% | 10.24% | 44,505,000 | 517,135,000 | 116% | 11.62 | 4.51% | 11.26 | 2.99% | 10.97 | 2.49% | 10.60 | 1.97% | 1.76% |  |
2022-06-01 | 10.91 | 11.40 | 10.88 | 11.10 | 0.63% | -0.17% | 6.83% | 31,695,600 | 352,413,000 | 83% | 11.12 | 1.98% | 10.93 | 2.10% | 10.71 | 1.83% | 10.39 | 1.55% | 1.71% |  |
2022-05-31 | 11.02 | 11.10 | 10.71 | 11.03 | 0.09% | 1.16% | 7.81% | 31,822,600 | 346,947,000 | 82% | 10.90 | 0.57% | 10.71 | 1.63% | 10.51 | 0.66% | 10.23 | 1.01% | 1.75% |  |
2022-05-30 | 10.45 | 11.17 | 10.33 | 11.02 | 5.45% | 1.65% | 8.80% | 51,969,400 | 563,408,000 | 140% | 10.84 | 4.13% | 10.54 | 3.31% | 10.45 | 1.39% | 10.13 | 1.61% | 1.82% |  |
2022-05-27 | 10.12 | 10.75 | 10.10 | 10.45 | 4.29% | 0.37% | 4.82% | 43,671,500 | 454,657,000 | 125% | 10.41 | 4.14% | 10.20 | -0.70% | 10.30 | 0.63% | 9.97 | 1.45% | 1.79% |  |
2022-05-26 | 10.16 | 10.17 | 9.82 | 10.02 | -1.38% | 0.23% | 1.96% | 19,065,500 | 190,606,000 | 55% | 10.00 | -0.25% | 10.27 | -0.38% | 10.24 | 0.94% | 9.83 | 0.84% | 1.78% |  |
2022-05-25 | 10.06 | 10.23 | 9.80 | 10.16 | 0.20% | 1.38% | 4.26% | 30,661,700 | 307,301,000 | 86% | 10.02 | -4.41% | 10.31 | 0.04% | 10.14 | 1.25% | 9.75 | 1.30% | 1.82% |  |
2022-05-24 | 10.33 | 10.83 | 10.09 | 10.14 | -1.84% | -3.28% | 5.41% | 60,328,000 | 632,504,000 | 162% | 10.48 | 2.04% | 10.31 | 2.85% | 10.02 | 2.36% | 9.62 | 3.15% | 1.96% |  |
2022-05-23 | 10.58 | 10.69 | 10.09 | 10.33 | -1.24% | 0.55% | 10.77% | 48,984,000 | 503,274,000 | 137% | 10.27 | 1.33% | 10.02 | 3.36% | 9.79 | 2.49% | 9.33 | 2.00% | 1.61% |  |
2022-05-20 | 9.78 | 10.46 | 9.71 | 10.46 | 9.99% | 3.17% | 14.40% | 55,330,900 | 561,006,000 | 172% | 10.14 | 7.36% | 9.69 | 4.51% | 9.55 | 4.05% | 9.14 | 2.68% | 1.27% |  |
2022-05-19 | 9.18 | 9.68 | 9.12 | 9.51 | 0.00% | 0.70% | 6.81% | 33,054,800 | 312,155,000 | 110% | 9.44 | 2.08% | 9.28 | 1.41% | 9.18 | 1.09% | 8.90 | 1.48% | 0.86% |  | |
|