太极集团 (600129) - 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
2026-07-28	15.45	15.51	-0.08	-0.51%	15.37	15.88	237070	36924	4.30%
2026-07-27	14.50	15.59	0.86	5.84%	14.50	15.74	286935	43820	5.20%
2026-07-24	15.30	14.73	-1.02	-6.48%	14.73	15.57	304994	46095	5.53%
2026-07-23	15.83	15.75	-0.19	-1.19%	15.58	16.33	315214	49773	5.72%
2026-07-22	15.10	15.94	0.64	4.18%	15.03	16.42	466419	73824	8.46%
2026-07-21	15.34	15.30	-0.29	-1.86%	14.78	15.64	371512	56307	6.74%
2026-07-20	14.83	15.59	0.63	4.21%	14.66	15.85	466063	71105	8.45%
2026-07-17	15.79	14.96	-1.30	-8.00%	14.80	16.20	566076	86671	10.27%
2026-07-16	17.51	16.26	-1.72	-9.57%	16.19	17.95	619263	105112	11.23%
2026-07-15	16.70	17.98	0.35	1.99%	16.39	18.70	730981	130559	13.26%
2026-07-14	17.40	17.63	-0.31	-1.73%	16.15	18.72	714555	125324	12.96%
2026-07-13	16.42	17.94	1.36	8.20%	15.90	17.95	740799	127982	13.43%
2026-07-10	15.00	16.58	1.19	7.73%	14.57	16.60	528077	82685	9.58%
2026-07-09	14.96	15.39	0.43	2.87%	14.78	16.46	552940	85782	10.03%
2026-07-08	13.63	14.96	1.36	10.00%	13.42	14.96	225551	33298	4.09%
2026-07-07	14.09	13.60	-0.72	-5.03%	13.55	14.09	154395	21228	2.80%
2026-07-06	13.93	14.32	0.23	1.63%	13.78	14.53	236702	33435	4.29%
2026-07-03	13.66	14.09	0.49	3.60%	13.66	14.16	208303	28941	3.78%
2026-07-02	13.52	13.60	-0.10	-0.73%	13.36	14.07	191065	26154	3.46%
2026-07-01	13.51	13.70	0.13	0.96%	13.10	13.87	216841	29166	3.93%
2026-06-30	13.05	13.57	0.52	3.98%	12.95	13.70	274271	36628	4.97%
2026-06-29	11.78	13.05	1.19	10.03%	11.56	13.05	172364	21610	3.13%
2026-06-26	12.31	11.86	-0.46	-3.73%	11.84	12.42	85466	10263	1.55%
2026-06-25	12.45	12.32	-0.26	-2.07%	12.13	12.55	88786	10950	1.61%
2026-06-24	13.15	12.58	-0.43	-3.31%	12.56	13.15	77193	9861	1.40%
2026-06-23	12.58	13.01	0.31	2.44%	12.58	13.29	102025	13297	1.85%
2026-06-22	12.74	12.70	-0.10	-0.78%	12.25	12.79	93244	11593	1.69%
2026-06-18	12.90	12.80	-0.12	-0.93%	12.67	13.08	60477	7787	1.10%
2026-06-17	13.18	12.92	-0.29	-2.20%	12.88	13.18	61491	7983	1.12%
2026-06-16	13.45	13.21	-0.28	-2.08%	13.12	13.45	53948	7141	0.98%
2026-06-15	13.36	13.49	0.10	0.75%	13.32	13.58	65751	8833	1.19%
2026-06-12	13.02	13.39	0.37	2.84%	12.95	13.40	81083	10703	1.47%
2026-06-11	13.29	13.02	-0.30	-2.25%	12.88	13.36	69021	8997	1.25%
2026-06-10	13.28	13.32	0.04	0.30%	13.12	13.38	49247	6517	0.89%
2026-06-09	13.39	13.28	-0.11	-0.82%	13.17	13.49	49771	6631	0.90%
2026-06-08	13.60	13.39	-0.37	-2.69%	13.25	13.76	71269	9590	1.29%
2026-06-05	13.80	13.76	-0.03	-0.22%	13.74	14.13	55300	7667	1.00%
2026-06-04	14.20	13.79	-0.51	-3.57%	13.78	14.34	61255	8561	1.11%
2026-06-03	14.55	14.30	-0.29	-1.99%	14.18	14.59	69310	9908	1.26%
2026-06-02	14.49	14.59	0.07	0.48%	14.47	14.85	84284	12365	1.53%
2026-06-01	14.28	14.52	0.19	1.33%	14.25	14.57	67632	9758	1.23%
2026-05-29	13.90	14.33	0.38	2.72%	13.90	14.43	84122	11966	1.53%
2026-05-28	14.11	13.95	-0.26	-1.83%	13.92	14.26	47953	6746	0.87%
2026-05-27	14.28	14.21	-0.11	-0.77%	13.97	14.38	72805	10299	1.32%
2026-05-26	14.40	14.32	-0.12	-0.83%	14.17	14.56	60393	8670	1.10%
2026-05-25	14.30	14.44	0.15	1.05%	14.13	14.62	72631	10424	1.32%
2026-05-22	14.53	14.29	-0.21	-1.45%	14.29	14.59	54015	7765	0.98%
2026-05-21	14.82	14.50	-0.41	-2.75%	14.48	14.96	73113	10765	1.33%
2026-05-20	14.52	14.91	0.30	2.05%	14.19	14.91	100478	14664	1.82%
2026-05-19	14.47	14.61	0.04	0.27%	14.47	14.70	48878	7132	0.89%
2026-05-18	14.88	14.57	-0.36	-2.41%	14.48	14.88	66451	9697	1.21%
2026-05-15	15.18	14.93	-0.25	-1.65%	14.85	15.26	63842	9618	1.16%
2026-05-14	15.39	15.18	-0.21	-1.36%	15.13	15.42	56097	8548	1.02%
2026-05-13	15.55	15.39	-0.13	-0.84%	15.35	15.60	64782	9973	1.17%
2026-05-12	15.90	15.52	-0.37	-2.33%	15.52	15.91	73179	11439	1.33%
2026-05-11	15.71	15.89	0.20	1.27%	15.56	15.92	79017	12450	1.43%
2026-05-08	15.58	15.69	0.12	0.77%	15.57	15.74	63392	9942	1.15%
2026-05-07	15.52	15.57	0.05	0.32%	15.46	15.60	48047	7451	0.87%
2026-05-06	15.56	15.52	-0.04	-0.26%	15.50	15.70	70059	10916	1.27%
2026-04-30	15.45	15.56	0.00	0.00%	15.43	15.85	82218	12844	1.49%
2026-04-29	15.51	15.56	0.05	0.32%	15.40	15.62	43147	6709	0.78%
2026-04-28	15.63	15.51	-0.12	-0.77%	15.42	15.88	67102	10501	1.22%
2026-04-27	15.71	15.63	-0.22	-1.39%	15.61	15.84	51683	8096	0.94%
2026-04-24	15.84	15.85	-0.11	-0.69%	15.72	15.96	45939	7273	0.83%
2026-04-23	16.06	15.96	-0.09	-0.56%	15.85	16.10	48423	7726	0.88%
2026-04-22	16.09	16.05	-0.06	-0.37%	15.96	16.09	41744	6689	0.76%
2026-04-21	16.25	16.11	-0.07	-0.43%	16.03	16.37	49294	7952	0.89%
2026-04-20	16.11	16.18	-0.07	-0.43%	16.08	16.26	43736	7075	0.79%