台基股份（300046）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-01-23	17.57	17.65	16.15	16.51	-1.19	-6.72	227,298	38,589	8.47	10.67
2020-01-22	16.87	18.16	16.39	17.70	0.40	2.31	281,243	48,783	10.23	13.20
2020-01-21	16.71	17.79	16.70	17.30	0.63	3.78	329,331	56,816	6.54	15.45
2020-01-20	16.03	16.78	15.57	16.67	-0.63	-3.64	448,834	72,158	6.99	21.06
2020-01-17	17.67	17.84	17.11	17.30	-0.40	-2.26	168,005	29,301	4.12	7.88
2020-01-16	17.91	18.19	17.49	17.70	-0.50	-2.75	218,324	38,848	3.85	10.24
2020-01-15	17.58	18.32	17.19	18.20	0.75	4.30	272,987	48,496	6.48	12.81
2020-01-14	17.33	17.88	17.16	17.45	-0.05	-0.29	302,870	52,973	4.11	14.21
2020-01-13	16.53	17.68	16.43	17.50	1.43	8.90	385,344	66,074	7.78	18.08
2020-01-10	16.21	16.30	15.96	16.07	-0.13	-0.80	89,640	14,481	2.10	4.21
2020-01-09	15.98	16.25	15.91	16.20	0.41	2.60	95,710	15,448	2.15	4.49
2020-01-08	16.48	16.48	15.69	15.79	-0.76	-4.59	155,740	25,058	4.77	7.31
2020-01-07	16.60	16.64	16.37	16.55	-0.08	-0.48	129,556	21,385	1.62	6.08
2020-01-06	16.38	16.69	16.32	16.63	0.22	1.34	134,114	22,141	2.25	6.29
2020-01-03	16.66	16.69	16.27	16.41	-0.14	-0.85	139,117	22,895	2.54	6.53
2020-01-02	16.10	16.60	15.95	16.55	0.55	3.44	173,955	28,509	4.06	8.16

起始日期	上市日
截止日期	今日

台基股份 (300046)