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
2025-08-01	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%
2025-06-26	2.41	2.41	-0.01	-0.41%	2.40	2.43	193370	4671	0.58%
2025-06-25	2.39	2.42	0.03	1.26%	2.38	2.42	215935	5184	0.65%
2025-06-24	2.35	2.39	0.04	1.70%	2.34	2.39	187508	4453	0.56%
2025-06-23	2.31	2.35	0.02	0.86%	2.31	2.36	166962	3909	0.50%
2025-06-20	2.32	2.33	0.01	0.43%	2.31	2.34	157046	3657	0.47%
2025-06-19	2.37	2.32	-0.05	-2.11%	2.31	2.37	239507	5587	0.72%
2025-06-18	2.40	2.37	-0.03	-1.25%	2.36	2.40	200821	4772	0.60%
2025-06-17	2.39	2.40	0.02	0.84%	2.36	2.40	178917	4262	0.54%
2025-06-16	2.37	2.38	0.02	0.85%	2.36	2.40	207024	4925	0.62%
2025-06-13	2.39	2.36	-0.03	-1.26%	2.35	2.39	307217	7291	0.92%
2025-06-12	2.42	2.39	-0.04	-1.65%	2.38	2.43	295997	7102	0.89%
2025-06-11	2.42	2.43	0.01	0.41%	2.41	2.44	152518	3707	0.46%
2025-06-10	2.45	2.42	-0.02	-0.82%	2.39	2.46	254979	6177	0.76%
2025-06-09	2.43	2.44	0.01	0.41%	2.43	2.46	176535	4312	0.53%
2025-06-06	2.43	2.43	0.00	0.00%	2.41	2.44	129906	3152	0.39%
2025-06-05	2.46	2.43	-0.02	-0.82%	2.41	2.46	252418	6136	0.76%
2025-06-04	2.45	2.45	0.01	0.41%	2.43	2.46	178360	4365	0.54%
2025-06-03	2.45	2.44	-0.02	-0.81%	2.43	2.47	223620	5468	0.67%
2025-05-30	2.50	2.46	-0.05	-1.99%	2.45	2.51	256722	6323	0.77%
2025-05-29	2.47	2.51	0.04	1.62%	2.47	2.52	316927	7919	0.95%
2025-05-28	2.44	2.47	0.03	1.23%	2.44	2.48	292099	7190	0.88%
2025-05-27	2.45	2.44	-0.01	-0.41%	2.42	2.46	174999	4260	0.53%
2025-05-26	2.41	2.45	0.04	1.66%	2.40	2.47	260528	6378	0.78%
2025-05-23	2.43	2.41	-0.03	-1.23%	2.41	2.47	226960	5545	0.68%
2025-05-22	2.45	2.44	-0.02	-0.81%	2.43	2.48	201719	4952	0.61%
2025-05-21	2.47	2.46	-0.01	-0.40%	2.45	2.48	151507	3732	0.45%
2025-05-20	2.47	2.47	0.00	0.00%	2.46	2.49	181338	4482	0.54%
2025-05-19	2.47	2.47	0.01	0.41%	2.43	2.48	235415	5798	0.71%
2025-05-16	2.43	2.46	0.02	0.82%	2.43	2.49	215451	5306	0.65%
2025-05-15	2.45	2.44	-0.02	-0.81%	2.43	2.48	232198	5686	0.70%
2025-05-14	2.45	2.46	0.01	0.41%	2.43	2.48	228498	5601	0.69%
2025-05-13	2.49	2.45	-0.03	-1.21%	2.44	2.51	245219	6038	0.74%
2025-05-12	2.44	2.48	0.04	1.64%	2.44	2.51	293190	7259	0.88%
2025-05-09	2.46	2.44	-0.01	-0.41%	2.43	2.47	220749	5402	0.66%
2025-05-08	2.43	2.45	0.00	0.00%	2.43	2.47	199953	4905	0.60%
2025-05-07	2.44	2.45	0.03	1.24%	2.42	2.47	272447	6656	0.82%
2025-05-06	2.36	2.42	0.07	2.98%	2.35	2.42	272723	6557	0.82%
2025-04-30	2.35	2.35	0.01	0.43%	2.34	2.37	255333	5998	0.77%
2025-04-29	2.31	2.34	0.04	1.74%	2.31	2.37	234362	5504	0.70%
2025-04-28	2.35	2.30	-0.05	-2.13%	2.29	2.37	246848	5723	0.74%
2025-04-25	2.32	2.35	0.03	1.29%	2.31	2.35	226059	5286	0.68%
2025-04-24	2.32	2.32	0.00	0.00%	2.28	2.33	219094	5069	0.66%