台基股份 (300046) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	33.11	32.95	0.08	0.24%	32.65	33.23	68005	22371	2.88%
2026-05-06	32.80	32.87	0.63	1.95%	32.61	33.44	92513	30603	3.91%
2026-04-30	31.40	32.24	0.83	2.64%	31.40	32.49	65602	21033	2.77%
2026-04-29	31.30	31.41	-0.21	-0.66%	31.25	31.71	43416	13670	1.84%
2026-04-28	32.34	31.62	-0.88	-2.71%	31.56	32.63	55436	17750	2.34%
2026-04-27	31.93	32.50	0.90	2.85%	31.48	32.68	76338	24660	3.23%
2026-04-24	31.53	31.60	-0.19	-0.60%	31.51	32.18	49266	15666	2.08%
2026-04-23	32.25	31.79	-0.91	-2.78%	31.60	32.58	72678	23290	3.07%
2026-04-22	31.82	32.70	0.62	1.93%	31.81	32.70	68514	22289	2.90%
2026-04-21	32.05	32.08	-0.19	-0.59%	31.75	32.26	40839	13052	1.73%
2026-04-20	31.84	32.27	0.43	1.35%	31.84	32.38	56464	18172	2.39%
2026-04-17	31.51	31.84	0.13	0.41%	31.51	32.02	42246	13447	1.79%
2026-04-16	31.58	31.71	0.44	1.41%	31.13	31.75	44215	13934	1.87%
2026-04-15	32.00	31.27	-0.61	-1.91%	31.14	32.14	45359	14336	1.92%
2026-04-14	32.04	31.88	0.21	0.66%	31.48	32.08	46686	14858	1.97%
2026-04-13	31.31	31.67	0.02	0.06%	31.22	32.16	45484	14471	1.92%
2026-04-10	31.88	31.65	-0.11	-0.35%	31.65	32.35	65170	20819	2.76%
2026-04-09	31.30	31.76	-0.01	-0.03%	31.20	32.77	98226	31361	4.15%
2026-04-08	30.90	31.77	1.84	6.15%	30.70	31.80	76496	23912	3.23%
2026-04-07	29.46	29.93	0.50	1.70%	29.46	30.35	41438	12439	1.75%
2026-04-03	30.10	29.43	-0.53	-1.77%	29.41	30.31	37937	11360	1.60%
2026-04-02	30.93	29.96	-1.14	-3.67%	29.75	31.05	51136	15479	2.16%
2026-04-01	30.93	31.10	0.94	3.12%	30.62	31.19	50690	15698	2.14%
2026-03-31	30.90	30.16	-0.89	-2.87%	30.12	31.24	37319	11435	1.58%
2026-03-30	30.80	31.05	-0.10	-0.32%	30.50	31.24	36610	11306	1.55%
2026-03-27	30.00	31.15	0.47	1.53%	29.96	31.23	45920	14123	1.94%
2026-03-26	31.50	30.68	-0.94	-2.97%	30.45	31.71	47618	14763	2.01%
2026-03-25	31.40	31.62	0.54	1.74%	31.11	32.18	48582	15399	2.05%
2026-03-24	31.25	31.08	0.44	1.44%	30.27	31.45	49689	15292	2.10%
2026-03-23	31.73	30.64	-1.75	-5.40%	30.46	32.21	65460	20517	2.77%
2026-03-20	34.00	32.39	-1.31	-3.89%	32.25	34.09	60889	20227	2.57%
2026-03-19	34.27	33.70	-1.33	-3.80%	33.52	34.49	71518	24361	3.02%
2026-03-18	34.11	35.03	0.35	1.01%	34.11	35.33	93711	32633	3.96%
2026-03-17	34.42	34.68	0.78	2.30%	34.41	35.56	160506	56143	6.79%
2026-03-16	33.19	33.90	0.71	2.14%	32.90	33.90	40716	13654	1.72%
2026-03-13	33.48	33.19	-0.27	-0.81%	33.08	33.80	39928	13352	1.69%
2026-03-12	33.94	33.46	-0.47	-1.39%	33.27	34.07	40590	13640	1.72%
2026-03-11	34.29	33.93	-0.37	-1.08%	33.88	34.55	43284	14792	1.83%
2026-03-10	34.02	34.30	0.67	1.99%	34.02	35.10	62170	21407	2.63%
2026-03-09	33.06	33.63	0.00	0.00%	32.50	33.86	62288	20591	2.63%
2026-03-06	33.00	33.63	0.48	1.45%	32.82	33.66	41596	13912	1.76%
2026-03-05	33.49	33.15	0.53	1.62%	33.08	33.89	53473	17920	2.26%
2026-03-04	32.21	32.62	0.00	0.00%	32.20	33.26	45908	15082	1.94%
2026-03-03	34.89	32.62	-2.26	-6.48%	32.57	35.26	91763	30962	3.88%
2026-03-02	35.77	34.88	-1.54	-4.23%	34.81	36.10	89580	31582	3.79%
2026-02-27	36.50	36.42	-0.53	-1.43%	36.11	36.54	66361	24101	2.81%
2026-02-26	36.56	36.95	0.52	1.43%	36.11	37.46	97941	36004	4.14%
2026-02-25	36.06	36.43	0.64	1.79%	35.93	36.59	69890	25390	2.95%
2026-02-24	35.90	35.79	0.34	0.96%	35.42	36.10	43715	15670	1.85%
2026-02-13	35.80	35.45	-0.56	-1.56%	35.40	36.15	49554	17770	2.10%
2026-02-12	35.73	36.01	0.33	0.92%	35.71	36.26	57418	20695	2.43%
2026-02-11	35.99	35.68	-0.38	-1.05%	35.56	36.18	51752	18562	2.19%
2026-02-10	36.38	36.06	-0.40	-1.10%	36.03	36.68	56477	20514	2.39%
2026-02-09	36.30	36.46	0.73	2.04%	36.11	36.58	59174	21518	2.50%
2026-02-06	36.00	35.73	-0.49	-1.35%	35.67	36.35	55886	20118	2.36%
2026-02-05	35.39	36.22	0.18	0.50%	35.26	36.54	77198	27684	3.26%
2026-02-04	36.30	36.04	-0.62	-1.69%	35.57	36.49	70585	25399	2.98%
2026-02-03	36.12	36.66	1.02	2.86%	35.92	36.75	81077	29494	3.43%
2026-02-02	36.93	35.64	-1.66	-4.45%	35.57	37.10	95142	34523	4.02%
2026-01-30	37.16	37.30	-0.30	-0.80%	36.82	38.18	105363	39547	4.45%
2026-01-29	38.50	37.60	-1.50	-3.84%	37.60	39.37	152664	58751	6.45%
2026-01-28	39.10	39.10	-0.35	-0.89%	39.10	40.37	192869	76677	8.15%