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
2026-03-20	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%
2026-01-27	37.86	39.45	1.47	3.87%	37.15	39.66	186734	72553	7.89%
2026-01-26	39.04	37.98	-1.43	-3.63%	37.83	39.49	138451	53219	5.85%
2026-01-23	39.29	39.41	-0.20	-0.50%	38.73	39.61	167079	65307	7.06%
2026-01-22	40.60	39.61	-0.89	-2.20%	39.27	41.01	186573	74249	7.89%
2026-01-21	38.89	40.50	0.67	1.68%	38.61	40.78	250060	99805	10.57%
2026-01-20	38.75	39.83	1.06	2.73%	38.60	40.96	281157	112699	11.89%
2026-01-19	39.56	38.77	-1.25	-3.12%	38.66	39.74	205885	80385	8.70%
2026-01-16	39.01	40.02	1.65	4.30%	38.49	41.53	398482	159045	16.85%
2026-01-15	36.45	38.37	1.75	4.78%	35.88	39.20	268491	101736	11.35%
2026-01-14	36.23	36.62	0.38	1.05%	36.13	37.30	127552	46903	5.39%
2026-01-13	37.93	36.24	-1.66	-4.38%	36.13	38.10	135227	49831	5.72%
2026-01-12	37.10	37.90	0.80	2.16%	36.96	37.99	153369	57720	6.48%
2026-01-09	36.50	37.10	0.21	0.57%	36.50	37.14	111319	41144	4.71%
2026-01-08	36.15	36.89	0.34	0.93%	36.10	37.18	114546	42186	4.84%
2026-01-07	36.48	36.55	0.39	1.08%	36.13	36.95	127881	46702	5.41%
2026-01-06	36.05	36.16	0.18	0.50%	35.70	36.32	96159	34665	4.07%
2026-01-05	34.90	35.98	1.28	3.69%	34.90	35.98	113402	40373	4.79%
2025-12-31	35.55	34.70	-0.57	-1.62%	34.70	35.55	54208	18938	2.29%
2025-12-30	35.15	35.27	0.04	0.11%	35.00	35.63	59261	20913	2.51%
2025-12-29	35.29	35.23	-0.29	-0.82%	35.15	35.80	50412	17840	2.13%
2025-12-26	36.00	35.52	-0.78	-2.15%	35.38	36.20	91732	32815	3.88%
2025-12-25	35.34	36.30	1.04	2.95%	35.34	36.50	113426	40823	4.80%
2025-12-24	34.72	35.26	0.55	1.58%	34.71	35.46	64744	22824	2.74%
2025-12-23	35.37	34.71	-0.67	-1.89%	34.64	35.39	50052	17499	2.12%
2025-12-22	34.70	35.38	0.71	2.05%	34.70	35.47	60957	21468	2.58%
2025-12-19	34.98	34.67	-0.06	-0.17%	34.59	35.09	44960	15639	1.90%
2025-12-18	34.55	34.73	-0.21	-0.60%	34.51	35.35	56374	19755	2.38%
2025-12-17	34.46	34.94	0.26	0.75%	33.65	34.97	71222	24452	3.01%
2025-12-16	34.88	34.68	0.26	0.76%	34.36	35.40	61059	21226	2.58%
2025-12-15	35.01	34.42	-0.80	-2.27%	34.37	35.12	46278	16067	1.96%
2025-12-12	34.53	35.22	0.61	1.76%	34.45	35.57	63995	22493	2.71%