拓邦股份
sz002139 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.38
涨跌幅
-1.78%
成交量
12,031,400 股
成交额
113,362,976 元
换手率
1.12%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.54 | 9.38 | 9.54 | 9.33 | -1.78% | 12,031,400 | 113,362,976 | 1.12 |
| 2026-10-13 | 9.57 | 9.55 | 9.70 | 9.49 | -0.93% | 10,840,100 | 104,171,008 | 1.01 |
| 2026-10-12 | 9.79 | 9.64 | 9.86 | 9.56 | -1.93% | 12,615,000 | 122,205,616 | 1.18 |
| 2026-10-09 | 9.61 | 9.83 | 9.85 | 9.57 | +2.29% | 20,724,600 | 202,310,480 | 1.93 |
| 2026-10-08 | 9.60 | 9.61 | 9.72 | 9.43 | +0.42% | 12,759,700 | 122,261,208 | 1.19 |
| 2026-09-30 | 9.60 | 9.57 | 9.66 | 9.54 | -0.10% | 6,947,000 | 66,674,512 | 0.65 |
| 2026-09-29 | 9.53 | 9.58 | 9.68 | 9.52 | -0.21% | 7,917,300 | 76,136,888 | 0.74 |
| 2026-09-28 | 9.60 | 9.60 | 9.65 | 9.49 | +0.00% | 10,308,000 | 98,720,296 | 0.96 |
| 2026-09-24 | 9.63 | 9.60 | 9.73 | 9.59 | -0.31% | 7,255,900 | 69,973,944 | 0.68 |
| 2026-09-23 | 9.60 | 9.63 | 9.75 | 9.58 | -0.10% | 8,571,200 | 82,833,360 | 0.80 |
| 2026-09-22 | 9.77 | 9.64 | 9.84 | 9.63 | -0.62% | 12,541,800 | 122,132,296 | 1.17 |
| 2026-09-21 | 9.64 | 9.70 | 9.74 | 9.62 | +0.83% | 12,081,800 | 116,841,008 | 1.13 |
| 2026-09-18 | 9.76 | 9.62 | 9.79 | 9.60 | -0.62% | 12,644,100 | 122,211,368 | 1.18 |
| 2026-09-17 | 9.62 | 9.68 | 9.73 | 9.49 | +0.00% | 12,910,500 | 124,096,880 | 1.21 |
| 2026-09-16 | 9.60 | 9.68 | 9.82 | 9.42 | +0.31% | 16,095,600 | 155,084,864 | 1.50 |
| 2026-09-15 | 9.88 | 9.65 | 9.98 | 9.62 | -3.79% | 23,114,500 | 224,070,768 | 2.16 |
| 2026-09-14 | 9.80 | 10.03 | 10.15 | 9.78 | +4.48% | 40,718,000 | 406,784,992 | 3.80 |
| 2026-09-11 | 9.23 | 9.60 | 9.63 | 9.10 | +3.34% | 24,999,500 | 235,456,864 | 2.33 |
| 2026-09-10 | 9.23 | 9.29 | 9.29 | 9.11 | +0.32% | 8,554,900 | 78,723,480 | 0.80 |
| 2026-09-09 | 9.34 | 9.26 | 9.35 | 9.22 | -0.75% | 7,947,700 | 73,783,136 | 0.74 |
| 2026-09-08 | 9.34 | 9.33 | 9.42 | 9.27 | +0.11% | 7,920,400 | 74,012,128 | 0.74 |
| 2026-09-07 | 9.31 | 9.32 | 9.39 | 9.27 | -0.11% | 8,580,000 | 80,112,256 | 0.80 |
| 2026-09-04 | 9.40 | 9.33 | 9.55 | 9.30 | -0.53% | 11,416,800 | 107,895,120 | 1.07 |
| 2026-09-03 | 9.46 | 9.38 | 9.52 | 9.36 | -0.74% | 7,296,000 | 68,778,688 | 0.68 |
| 2026-09-02 | 9.57 | 9.45 | 9.57 | 9.37 | -1.66% | 10,447,200 | 98,567,888 | 0.98 |
| 2026-09-01 | 9.59 | 9.61 | 9.66 | 9.53 | +0.21% | 8,552,100 | 82,242,752 | 0.80 |
| 2026-08-31 | 9.60 | 9.59 | 9.63 | 9.50 | +0.10% | 8,971,400 | 85,805,424 | 0.84 |
| 2026-08-28 | 9.64 | 9.58 | 9.67 | 9.56 | -0.62% | 8,032,200 | 77,139,280 | 0.75 |
| 2026-08-27 | 9.60 | 9.64 | 9.65 | 9.57 | +0.21% | 8,642,600 | 83,148,624 | 0.81 |
| 2026-08-26 | 9.67 | 9.62 | 9.77 | 9.61 | -0.62% | 10,882,700 | 105,391,272 | 1.02 |
需要全历史数据与程序化访问？
查看 拓邦股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002139 获取全部历史日线。