太原重工 (600169) - 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
2025-09-30	2.67	2.63	-0.02	-0.75%	2.62	2.69	860884	22731	2.58%
2025-09-29	2.68	2.65	-0.06	-2.21%	2.63	2.74	2024482	54002	6.07%
2025-09-26	2.46	2.71	0.25	10.16%	2.44	2.71	1768782	46922	5.31%
2025-09-25	2.50	2.46	-0.03	-1.20%	2.44	2.50	303700	7480	0.91%
2025-09-24	2.47	2.49	0.02	0.81%	2.43	2.50	370302	9142	1.11%
2025-09-23	2.53	2.47	-0.05	-1.98%	2.43	2.54	563014	13882	1.69%
2025-09-22	2.55	2.52	-0.02	-0.79%	2.49	2.56	515663	12971	1.55%
2025-09-19	2.62	2.54	-0.11	-4.15%	2.53	2.64	868075	22304	2.60%
2025-09-18	2.64	2.65	0.02	0.76%	2.62	2.72	1158978	30889	3.48%
2025-09-17	2.64	2.63	-0.01	-0.38%	2.59	2.66	929991	24467	2.79%
2025-09-16	2.56	2.64	0.03	1.15%	2.56	2.66	1147571	30123	3.44%
2025-09-15	2.65	2.61	-0.01	-0.38%	2.61	2.74	2348418	62399	7.05%
2025-09-12	2.38	2.62	0.24	10.08%	2.36	2.62	1534022	39222	4.60%
2025-09-11	2.35	2.38	0.03	1.28%	2.32	2.38	318952	7502	0.96%
2025-09-10	2.36	2.35	0.00	0.00%	2.34	2.36	220402	5177	0.66%
2025-09-09	2.36	2.35	-0.01	-0.42%	2.34	2.37	254863	6005	0.76%
2025-09-08	2.36	2.36	0.00	0.00%	2.34	2.38	306078	7231	0.92%
2025-09-05	2.33	2.36	0.03	1.29%	2.32	2.37	316998	7414	0.95%
2025-09-04	2.32	2.33	0.01	0.43%	2.31	2.35	323620	7539	0.97%
2025-09-03	2.37	2.32	-0.05	-2.11%	2.32	2.38	386322	9056	1.16%
2025-09-02	2.36	2.37	0.02	0.85%	2.34	2.37	377664	8900	1.13%
2025-09-01	2.35	2.35	-0.01	-0.42%	2.33	2.38	377272	8883	1.13%
2025-08-29	2.38	2.36	-0.03	-1.26%	2.35	2.39	367940	8706	1.10%
2025-08-28	2.40	2.39	-0.01	-0.42%	2.32	2.42	725975	17226	2.18%
2025-08-27	2.47	2.40	-0.07	-2.83%	2.40	2.48	619476	15116	1.86%
2025-08-26	2.47	2.47	0.01	0.41%	2.43	2.49	574150	14141	1.72%
2025-08-25	2.44	2.46	0.02	0.82%	2.43	2.49	591606	14558	1.77%
2025-08-22	2.44	2.44	0.01	0.41%	2.40	2.44	432821	10461	1.30%
2025-08-21	2.45	2.43	-0.01	-0.41%	2.42	2.45	378942	9225	1.14%
2025-08-20	2.41	2.44	0.03	1.24%	2.40	2.44	432938	10499	1.30%
2025-08-19	2.42	2.41	-0.01	-0.41%	2.40	2.43	334098	8073	1.00%
2025-08-18	2.43	2.42	0.00	0.00%	2.41	2.44	459248	11146	1.38%
2025-08-15	2.42	2.42	0.00	0.00%	2.41	2.45	397605	9642	1.19%
2025-08-14	2.46	2.42	-0.05	-2.02%	2.42	2.47	324456	7910	0.97%
2025-08-13	2.48	2.47	-0.01	-0.40%	2.45	2.49	362920	8944	1.09%
2025-08-12	2.50	2.48	0.00	0.00%	2.47	2.53	376739	9378	1.13%
2025-08-11	2.45	2.48	0.04	1.64%	2.43	2.50	516606	12767	1.55%
2025-08-08	2.41	2.44	0.03	1.24%	2.40	2.45	449292	10921	1.35%
2025-08-07	2.43	2.41	-0.03	-1.23%	2.40	2.44	378866	9143	1.14%
2025-08-06	2.39	2.44	0.05	2.09%	2.38	2.44	475246	11448	1.43%
2025-08-05	2.37	2.39	0.02	0.84%	2.37	2.40	357070	8516	1.07%
2025-08-04	2.35	2.37	0.01	0.42%	2.34	2.38	344959	8135	1.03%
2025-08-01	2.35	2.36	0.01	0.43%	2.34	2.37	345417	8144	1.04%
2025-07-31	2.42	2.35	-0.07	-2.89%	2.35	2.42	698508	16595	2.10%
2025-07-30	2.43	2.42	-0.02	-0.82%	2.41	2.45	559170	13588	1.68%
2025-07-29	2.43	2.44	0.01	0.41%	2.41	2.48	1069499	26131	3.21%
2025-07-28	2.44	2.43	-0.20	-7.60%	2.40	2.49	1858131	45166	5.57%
2025-07-25	2.71	2.63	-0.08	-2.95%	2.63	2.72	519325	13789	1.56%
2025-07-24	2.68	2.71	0.00	0.00%	2.66	2.76	716844	19465	2.15%
2025-07-23	2.82	2.71	-0.07	-2.52%	2.69	2.83	1058122	28820	3.17%
2025-07-22	2.63	2.78	0.15	5.70%	2.63	2.82	1452175	39711	4.36%
2025-07-21	2.50	2.63	0.14	5.62%	2.50	2.70	696992	18203	2.09%
2025-07-18	2.49	2.49	0.01	0.40%	2.48	2.51	262414	6541	0.79%
2025-07-17	2.50	2.48	-0.02	-0.80%	2.47	2.51	272936	6784	0.82%
2025-07-16	2.50	2.50	0.00	0.00%	2.48	2.51	240453	5999	0.72%
2025-07-15	2.55	2.50	-0.04	-1.57%	2.48	2.55	307539	7701	0.92%
2025-07-14	2.55	2.54	0.00	0.00%	2.53	2.59	309221	7900	0.93%
2025-07-11	2.51	2.54	0.03	1.20%	2.50	2.55	457566	11560	1.37%
2025-07-10	2.48	2.51	0.02	0.80%	2.47	2.52	296515	7410	0.89%
2025-07-09	2.50	2.49	-0.01	-0.40%	2.48	2.53	270556	6763	0.81%
2025-07-08	2.48	2.50	0.03	1.21%	2.46	2.50	294440	7311	0.88%
2025-07-07	2.46	2.47	0.01	0.41%	2.44	2.48	230176	5662	0.69%
2025-07-04	2.47	2.46	-0.01	-0.40%	2.45	2.48	220783	5439	0.66%
2025-07-03	2.48	2.47	-0.01	-0.40%	2.46	2.50	355217	8789	1.07%
2025-07-02	2.43	2.48	0.06	2.48%	2.42	2.52	642806	15931	1.93%
2025-07-01	2.42	2.42	0.00	0.00%	2.40	2.44	338020	8169	1.01%
2025-06-30	2.42	2.42	0.01	0.41%	2.39	2.44	215751	5215	0.65%
2025-06-27	2.41	2.41	0.00	0.00%	2.40	2.45	237893	5754	0.71%