泰胜风能 (300129) - 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
2026-05-29	10.53	9.90	-0.61	-5.80%	9.80	10.55	283171	28471	3.94%
2026-05-28	10.31	10.51	0.23	2.24%	10.18	10.56	186058	19399	2.59%
2026-05-27	10.66	10.28	-0.39	-3.66%	10.21	10.97	223931	23546	3.12%
2026-05-26	10.84	10.67	-0.30	-2.73%	10.33	10.89	282548	29712	3.93%
2026-05-25	11.10	10.97	-0.12	-1.08%	10.79	11.19	209474	22994	2.91%
2026-05-22	11.10	11.09	0.13	1.19%	10.86	11.15	184111	20303	2.56%
2026-05-21	11.24	10.96	-0.28	-2.49%	10.93	11.69	316297	35830	4.40%
2026-05-20	11.50	11.24	-0.36	-3.10%	11.17	11.55	214185	24134	2.98%
2026-05-19	11.70	11.60	-0.12	-1.02%	11.37	11.71	232138	26709	3.23%
2026-05-18	11.48	11.72	0.25	2.18%	11.39	12.08	273634	32283	3.81%
2026-05-15	11.68	11.47	-0.25	-2.13%	11.30	11.88	287693	33127	4.00%
2026-05-14	12.51	11.72	-0.79	-6.31%	11.71	12.64	420815	50725	5.86%
2026-05-13	12.56	12.51	-0.25	-1.96%	12.34	12.73	447552	56027	6.23%
2026-05-12	12.81	12.76	0.33	2.65%	12.39	12.95	653269	82941	9.09%
2026-05-11	12.95	12.43	-0.30	-2.36%	12.27	12.96	593020	74030	8.25%
2026-05-08	11.60	12.73	1.11	9.55%	11.50	12.88	805464	99511	11.21%
2026-05-07	11.36	11.62	0.25	2.20%	11.36	11.69	333423	38435	4.64%
2026-05-06	11.33	11.37	0.01	0.09%	11.29	11.55	327421	37272	4.56%
2026-04-30	10.96	11.36	0.43	3.93%	10.91	11.48	351696	39538	4.89%
2026-04-29	10.70	10.93	0.19	1.77%	10.63	11.03	183918	20055	2.56%
2026-04-28	10.99	10.74	-0.29	-2.63%	10.65	11.00	336110	36215	4.68%
2026-04-27	11.07	11.03	-0.08	-0.72%	11.01	11.29	303046	33727	4.22%
2026-04-24	11.38	11.11	-0.28	-2.46%	11.10	11.62	368781	41602	5.13%
2026-04-23	12.25	11.39	-1.38	-10.81%	11.01	12.25	843738	96498	11.74%
2026-04-22	12.55	12.77	0.10	0.79%	12.45	12.82	304259	38440	4.23%
2026-04-21	13.01	12.67	-0.36	-2.76%	12.51	13.01	417364	52942	5.81%
2026-04-20	12.88	13.03	0.02	0.15%	12.60	13.09	588829	75918	8.19%
2026-04-17	12.45	13.01	0.50	4.00%	12.44	13.26	558826	71807	7.78%
2026-04-16	12.44	12.51	0.10	0.81%	12.33	12.60	279453	34894	3.89%
2026-04-15	12.73	12.41	-0.23	-1.82%	12.37	12.93	430400	54473	5.99%
2026-04-14	12.41	12.64	0.29	2.35%	12.25	12.64	317259	39603	4.41%
2026-04-13	12.20	12.35	0.03	0.24%	12.15	12.48	195370	24122	2.72%
2026-04-10	12.47	12.32	-0.09	-0.73%	12.30	12.69	275426	34410	3.83%
2026-04-09	12.35	12.41	-0.14	-1.12%	12.12	12.52	251763	31091	3.50%
2026-04-08	12.10	12.55	0.69	5.82%	12.10	12.55	338441	42017	4.71%
2026-04-07	11.83	11.86	0.03	0.25%	11.65	11.95	250299	29607	3.48%
2026-04-03	12.32	11.83	-0.48	-3.90%	11.77	12.40	352839	42188	4.91%
2026-04-02	12.58	12.31	-0.43	-3.38%	12.20	12.95	379083	47413	5.27%
2026-04-01	12.96	12.74	0.14	1.11%	12.49	13.10	419856	53435	5.84%
2026-03-31	13.02	12.60	-0.55	-4.18%	12.57	13.40	636003	82638	8.85%
2026-03-30	12.41	13.15	0.67	5.37%	12.31	13.41	643253	83256	8.95%
2026-03-27	12.01	12.48	0.24	1.96%	11.86	12.64	396429	48946	5.52%
2026-03-26	12.50	12.24	-0.28	-2.24%	12.05	12.73	449429	55534	6.25%
2026-03-25	12.46	12.52	0.01	0.08%	12.43	12.89	499862	63142	6.95%
2026-03-24	13.03	12.51	-0.33	-2.57%	11.88	13.15	825229	101990	11.48%
2026-03-23	13.00	12.84	-0.55	-4.11%	12.68	13.54	545776	71513	7.59%
2026-03-20	13.97	13.39	-0.62	-4.43%	13.35	14.29	619316	86067	8.62%
2026-03-19	13.94	14.01	-0.37	-2.57%	13.90	14.50	603439	85474	8.40%
2026-03-18	13.70	14.38	0.47	3.38%	13.50	14.94	899118	126452	12.51%
2026-03-17	14.35	13.91	-0.96	-6.46%	13.89	14.95	840851	121103	11.70%
2026-03-16	15.56	14.87	-0.68	-4.37%	14.70	16.50	1409448	219349	19.61%
2026-03-13	14.70	15.55	0.80	5.42%	14.22	15.98	1613236	243941	22.45%
2026-03-12	14.26	14.75	0.35	2.43%	13.88	14.97	1049870	151873	14.61%
2026-03-11	14.07	14.40	0.33	2.35%	13.94	14.68	822834	117840	11.45%
2026-03-10	13.79	14.07	0.38	2.78%	13.73	14.40	436345	61318	6.07%
2026-03-09	13.37	13.69	-0.01	-0.07%	13.05	13.77	454883	60778	6.33%
2026-03-06	13.38	13.70	0.20	1.48%	13.34	14.08	468766	64657	6.52%
2026-03-05	13.49	13.50	0.22	1.66%	13.35	13.80	369828	50055	5.15%
2026-03-04	12.75	13.28	0.39	3.03%	12.63	13.64	504026	67097	7.01%
2026-03-03	14.16	12.89	-1.27	-8.97%	12.86	14.19	769140	102553	10.70%
2026-03-02	14.17	14.16	-0.30	-2.07%	14.08	14.66	561150	80369	7.81%
2026-02-27	14.20	14.46	0.16	1.12%	14.11	15.12	750485	109607	10.44%
2026-02-26	13.88	14.30	0.42	3.03%	13.71	14.49	715700	102115	9.96%
2026-02-25	13.56	13.88	0.32	2.36%	13.45	13.92	353771	48745	4.92%
2026-02-24	13.58	13.56	0.09	0.67%	13.53	13.89	333952	45755	4.65%