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
2026-06-25	33.60	34.65	1.35	4.05%	32.90	35.28	296634	101024	12.54%
2026-06-24	33.93	33.30	-1.31	-3.79%	32.98	35.36	275531	93257	11.65%
2026-06-23	30.50	34.76	3.84	12.42%	30.50	37.10	405848	141695	17.16%
2026-06-22	31.20	30.92	0.05	0.16%	29.94	31.39	80908	24799	3.42%
2026-06-18	31.00	30.87	-0.13	-0.42%	30.55	31.30	81655	25258	3.45%
2026-06-17	30.06	31.00	0.41	1.34%	30.01	31.30	89777	27754	3.80%
2026-06-16	29.52	30.59	0.98	3.31%	29.41	31.42	106694	32614	4.51%
2026-06-15	28.54	29.61	1.40	4.96%	28.17	29.62	82799	24138	3.50%
2026-06-12	29.51	28.21	-0.56	-1.95%	28.01	29.86	73901	21332	3.12%
2026-06-11	28.19	28.77	0.27	0.95%	28.03	29.05	54940	15743	2.32%
2026-06-10	28.42	28.50	-0.36	-1.25%	28.25	29.54	60182	17306	2.54%
2026-06-09	27.89	28.86	1.70	6.26%	27.36	28.96	91752	26022	3.88%
2026-06-08	28.50	27.16	-2.53	-8.52%	27.07	29.00	90348	25282	3.82%
2026-06-05	30.15	29.69	-1.09	-3.54%	28.92	30.77	91088	27049	3.85%
2026-06-04	30.36	30.78	0.06	0.20%	30.05	31.32	64446	19840	2.72%
2026-06-03	30.80	30.72	-0.03	-0.10%	30.43	31.66	78359	24430	3.31%
2026-06-02	31.06	30.75	-0.44	-1.41%	30.57	31.88	70736	21992	2.99%
2026-06-01	32.60	31.19	-2.12	-6.36%	31.18	33.17	112807	35883	4.77%
2026-05-29	36.00	33.31	-2.87	-7.93%	33.00	36.05	186736	64204	7.89%
2026-05-28	34.55	36.18	1.35	3.88%	34.30	36.18	234445	83634	9.91%
2026-05-27	33.02	34.83	1.67	5.04%	32.97	37.60	221767	78364	9.38%
2026-05-26	34.60	33.16	-1.72	-4.93%	32.47	34.72	120448	40147	5.09%
2026-05-25	33.84	34.88	1.21	3.59%	33.35	35.09	122793	42443	5.19%
2026-05-22	32.80	33.67	0.97	2.97%	32.63	33.72	98612	32860	4.17%
2026-05-21	35.56	32.70	-2.55	-7.23%	32.69	35.57	161667	55184	6.83%
2026-05-20	34.36	35.25	0.55	1.59%	34.20	35.42	132805	46601	5.61%
2026-05-19	34.88	34.70	-0.55	-1.56%	33.80	34.99	126945	43514	5.37%
2026-05-18	34.50	35.25	0.45	1.29%	34.31	35.67	130343	45914	5.51%
2026-05-15	34.40	34.80	0.33	0.96%	34.26	35.68	175223	61206	7.41%
2026-05-14	34.39	34.47	0.27	0.79%	33.30	35.20	175926	60487	7.44%
2026-05-13	33.02	34.20	0.91	2.73%	32.68	34.30	109432	36901	4.63%
2026-05-12	33.53	33.29	-0.46	-1.36%	33.10	33.87	70979	23726	3.00%
2026-05-11	33.62	33.75	0.47	1.41%	33.27	34.04	103566	34896	4.38%
2026-05-08	32.95	33.28	0.33	1.00%	32.50	33.45	77926	25733	3.29%
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%