拓邦股份
SZ002139 Ajusté MAIN
9.57
-0.01
(-0.10%)
Ouverture
9.60
Haut
9.66
Bas
9.54
Clôture préc.
9.58
Amplitude
1.25%
Volume
694.7万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
9.60
MA10
9.63
MA20
9.55
MA60
9.75
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.60 | 9.66 | 9.54 | 9.57 | 695万 |
| 2 | 2026-09-29 | 9.53 | 9.68 | 9.52 | 9.58 | 792万 |
| 3 | 2026-09-28 | 9.60 | 9.65 | 9.49 | 9.60 | 1,031万 |
| 4 | 2026-09-24 | 9.63 | 9.73 | 9.59 | 9.60 | 726万 |
| 5 | 2026-09-23 | 9.60 | 9.75 | 9.58 | 9.63 | 857万 |
| 6 | 2026-09-22 | 9.77 | 9.84 | 9.63 | 9.64 | 1,254万 |
| 7 | 2026-09-21 | 9.64 | 9.74 | 9.62 | 9.70 | 1,208万 |
| 8 | 2026-09-18 | 9.76 | 9.79 | 9.60 | 9.62 | 1,264万 |
| 9 | 2026-09-17 | 9.62 | 9.73 | 9.49 | 9.68 | 1,291万 |
| 10 | 2026-09-16 | 9.60 | 9.82 | 9.42 | 9.68 | 1,610万 |
| 11 | 2026-09-15 | 9.88 | 9.98 | 9.62 | 9.65 | 2,311万 |
| 12 | 2026-09-14 | 9.80 | 10.15 | 9.78 | 10.03 | 4,072万 |
52W
Plage de données
8.86
8.9%
16.88
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions