台基股份(300046) 历史交易数据
| 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(%) |
| 2021-02-25 | 19.86 | 19.86 | 18.90 | 19.42 | -0.38 | -1.92 | 124,698 | 24,031 | 4.85 | 5.85 |
| 2021-02-24 | 18.43 | 19.84 | 18.35 | 19.80 | 1.50 | 8.20 | 182,488 | 35,551 | 8.14 | 8.56 |
| 2021-02-23 | 18.80 | 19.06 | 18.27 | 18.30 | -0.62 | -3.28 | 79,381 | 14,721 | 4.18 | 3.72 |
| 2021-02-22 | 18.72 | 19.52 | 18.65 | 18.92 | -0.02 | -0.11 | 126,697 | 24,229 | 4.59 | 5.94 |
| 2021-02-19 | 17.83 | 19.10 | 17.63 | 18.94 | 1.11 | 6.23 | 114,278 | 21,279 | 8.24 | 5.36 |
| 2021-02-18 | 17.66 | 18.23 | 17.50 | 17.83 | 0.62 | 3.60 | 88,388 | 15,828 | 4.24 | 4.15 |
| 2021-02-10 | 17.47 | 17.58 | 17.03 | 17.21 | -0.12 | -0.69 | 68,239 | 11,786 | 3.17 | 3.20 |
| 2021-02-09 | 16.90 | 17.47 | 16.77 | 17.33 | 0.21 | 1.23 | 79,325 | 13,666 | 4.09 | 3.72 |
| 2021-02-08 | 16.98 | 17.65 | 16.98 | 17.12 | 0.36 | 2.15 | 86,559 | 15,005 | 4.00 | 4.06 |
| 2021-02-05 | 17.72 | 17.90 | 16.70 | 16.76 | -1.04 | -5.84 | 84,779 | 14,664 | 6.74 | 3.98 |
| 2021-02-04 | 17.61 | 18.18 | 16.96 | 17.80 | 0.03 | 0.17 | 117,402 | 20,468 | 6.87 | 5.51 |
| 2021-02-03 | 18.60 | 18.70 | 17.70 | 17.77 | -0.94 | -5.02 | 104,948 | 19,007 | 5.34 | 4.92 |
| 2021-02-02 | 19.05 | 19.24 | 18.53 | 18.71 | -0.36 | -1.89 | 75,385 | 14,217 | 3.72 | 3.54 |
| 2021-02-01 | 18.80 | 19.26 | 18.70 | 19.07 | 0.08 | 0.42 | 67,535 | 12,812 | 2.95 | 3.17 |
| 2021-01-29 | 20.19 | 20.39 | 18.64 | 18.99 | -1.10 | -5.48 | 130,485 | 25,194 | 8.71 | 6.12 |
| 2021-01-28 | 20.20 | 20.79 | 20.06 | 20.09 | -0.49 | -2.38 | 82,973 | 16,954 | 3.55 | 3.89 |
| 2021-01-27 | 20.50 | 20.74 | 20.05 | 20.58 | 0.18 | 0.88 | 78,786 | 16,075 | 3.38 | 3.70 |
| 2021-01-26 | 20.50 | 21.08 | 20.23 | 20.40 | 0.12 | 0.59 | 95,339 | 19,644 | 4.19 | 4.47 |
| 2021-01-25 | 20.35 | 21.17 | 19.82 | 20.28 | -0.45 | -2.17 | 113,381 | 23,203 | 6.51 | 5.32 |
| 2021-01-22 | 22.00 | 22.00 | 20.73 | 20.73 | -1.11 | -5.08 | 151,704 | 32,039 | 5.82 | 7.12 |
| 2021-01-21 | 21.71 | 21.97 | 21.28 | 21.84 | 0.26 | 1.20 | 118,533 | 25,739 | 3.20 | 5.56 |
| 2021-01-20 | 21.84 | 22.09 | 21.18 | 21.58 | -0.34 | -1.55 | 117,169 | 25,328 | 4.15 | 5.50 |
| 2021-01-19 | 22.80 | 23.09 | 21.80 | 21.92 | -0.96 | -4.20 | 170,483 | 38,075 | 5.64 | 8.00 |
| 2021-01-18 | 22.26 | 22.95 | 21.50 | 22.88 | 0.66 | 2.97 | 142,426 | 32,208 | 6.53 | 6.68 |
| 2021-01-15 | 23.25 | 23.68 | 22.10 | 22.22 | -1.23 | -5.25 | 169,476 | 38,461 | 6.74 | 7.95 |
| 2021-01-14 | 22.95 | 24.35 | 22.79 | 23.45 | 0.18 | 0.77 | 154,166 | 36,460 | 6.70 | 7.23 |
| 2021-01-13 | 24.43 | 24.50 | 22.51 | 23.27 | -1.38 | -5.60 | 219,170 | 51,399 | 8.07 | 10.28 |
| 2021-01-12 | 25.75 | 25.76 | 23.60 | 24.65 | -1.61 | -6.13 | 253,632 | 62,184 | 8.23 | 11.90 |
| 2021-01-11 | 27.46 | 28.90 | 26.21 | 26.26 | -1.21 | -4.40 | 266,549 | 73,804 | 9.79 | 12.51 |
| 2021-01-08 | 26.87 | 27.49 | 26.09 | 27.47 | 0.72 | 2.69 | 238,727 | 64,663 | 5.23 | 11.20 |
| 2021-01-07 | 26.11 | 26.90 | 25.50 | 26.75 | 0.62 | 2.37 | 201,257 | 52,914 | 5.36 | 9.44 |
| 2021-01-06 | 26.77 | 27.20 | 25.92 | 26.13 | -0.88 | -3.26 | 199,944 | 52,926 | 4.74 | 9.38 |
| 2021-01-05 | 25.09 | 27.29 | 24.95 | 27.01 | 1.71 | 6.76 | 286,849 | 75,315 | 9.25 | 13.46 |
| 2021-01-04 | 24.80 | 25.49 | 24.80 | 25.30 | 0.25 | 1.00 | 157,146 | 39,614 | 2.75 | 7.37 |
