太极实业 (600667) - 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
2026-08-14	23.50	22.95	-0.83	-3.49%	22.61	24.15	3722529	860007	17.80%
2026-08-13	22.80	23.78	1.07	4.71%	21.91	24.88	5129033	1201658	24.52%
2026-08-12	22.00	22.71	1.51	7.12%	21.32	23.00	5041945	1100710	24.11%
2026-08-11	18.84	21.20	1.93	10.02%	18.80	21.20	3198631	646675	15.29%
2026-08-10	19.58	19.27	-0.26	-1.33%	18.60	19.90	2853386	544858	13.64%
2026-08-07	18.90	19.53	0.36	1.88%	18.45	19.98	3903982	757941	18.67%
2026-08-06	17.80	19.17	0.72	3.90%	17.75	19.60	4541066	851230	21.71%
2026-08-05	17.20	18.45	1.30	7.58%	17.19	18.87	4699440	856932	22.47%
2026-08-04	16.52	17.15	0.87	5.34%	15.81	17.26	3595758	599722	17.19%
2026-08-03	16.73	16.28	-0.95	-5.51%	16.11	17.21	3669009	607628	17.54%
2026-07-31	17.23	17.23	1.57	10.03%	16.58	17.23	3694421	633823	17.66%
2026-07-30	16.85	15.66	-1.74	-10.00%	15.66	17.37	3237655	524531	15.48%
2026-07-29	18.00	17.40	-0.97	-5.28%	16.53	18.80	4304830	737797	20.58%
2026-07-28	17.92	18.37	0.45	2.51%	17.88	19.45	4569862	851648	21.85%
2026-07-27	16.78	17.92	1.63	10.01%	16.00	17.92	1999910	343595	9.56%
2026-07-24	15.80	16.29	0.06	0.37%	15.78	16.93	2446674	400822	11.70%
2026-07-23	16.98	16.23	-0.46	-2.76%	16.13	17.27	2249339	373985	10.75%
2026-07-22	16.62	16.69	0.00	0.00%	16.49	17.77	3626663	622468	17.34%
2026-07-21	15.27	16.69	1.52	10.02%	13.65	16.69	3685336	558086	17.62%
2026-07-20	17.20	15.17	-1.69	-10.02%	15.17	17.37	2189364	352731	10.47%
2026-07-17	18.70	16.86	-1.87	-9.98%	16.86	18.92	2402459	420838	11.49%
2026-07-16	19.99	18.73	-2.08	-10.00%	18.73	20.55	2372729	466097	11.34%
2026-07-15	23.77	20.81	-1.82	-8.04%	20.64	23.88	2430726	532561	11.62%
2026-07-14	22.71	22.63	-0.10	-0.44%	20.80	23.00	3067540	676582	14.67%
2026-07-13	24.00	22.73	-2.53	-10.02%	22.73	26.25	2866485	690403	13.71%
2026-07-10	26.82	25.26	-1.01	-3.84%	25.24	27.95	4329362	1164439	20.70%
2026-07-09	24.95	26.27	2.39	10.01%	24.50	26.27	3414727	869182	16.33%
2026-07-08	26.53	23.88	-2.44	-9.27%	23.87	27.11	3255178	809015	15.56%
2026-07-07	26.18	26.32	-1.09	-3.98%	24.88	27.56	3361522	878888	16.07%
2026-07-06	30.30	27.41	-2.55	-8.51%	26.96	31.18	3826444	1084374	18.29%
2026-07-03	28.31	29.96	1.07	3.70%	27.18	31.00	4078632	1189409	19.50%
2026-07-02	29.62	28.89	-3.21	-10.00%	28.89	31.05	3922999	1156050	18.76%
2026-07-01	28.86	32.10	2.92	10.01%	28.86	32.10	4150707	1298817	19.85%
2026-06-30	27.96	29.18	0.24	0.83%	26.50	29.70	3989956	1128128	19.08%
2026-06-29	27.84	29.00	2.12	7.89%	25.98	29.50	5127178	1426007	24.51%
2026-06-26	26.29	26.88	1.57	6.20%	26.20	27.84	5279278	1448868	25.24%
2026-06-25	25.31	25.31	2.30	10.00%	25.31	25.31	152541	38608	0.73%
2026-06-24	20.49	23.01	2.09	9.99%	20.49	23.01	2126032	479187	10.16%
2026-06-23	22.57	20.92	-1.65	-7.31%	20.76	22.57	3056657	657335	14.61%
2026-06-22	21.93	22.57	1.65	7.89%	21.42	22.95	4157658	924996	19.88%
2026-06-18	19.03	20.92	1.90	9.99%	18.76	20.92	3695766	741014	17.67%
2026-06-17	17.54	19.02	1.03	5.73%	17.53	19.54	3411338	628364	16.31%
2026-06-16	17.59	17.99	0.66	3.81%	17.20	18.19	3518642	620806	16.82%
2026-06-15	16.89	17.33	0.91	5.54%	16.42	17.46	3014435	515533	14.41%
2026-06-12	18.70	16.42	-1.09	-6.23%	16.40	18.86	4175394	731167	19.96%
2026-06-11	15.38	17.51	1.59	9.99%	15.33	17.51	3391858	566783	16.22%
2026-06-10	15.01	15.92	0.31	1.99%	14.38	16.64	3421558	529141	16.36%
2026-06-09	15.50	15.61	0.67	4.48%	14.73	15.81	2834973	434746	13.55%
2026-06-08	15.33	14.94	-1.21	-7.49%	14.71	16.34	3029443	465064	14.48%
2026-06-05	16.30	16.15	-0.21	-1.28%	15.97	17.18	4285252	711038	20.49%
2026-06-04	14.60	16.36	1.49	10.02%	14.60	16.36	1933063	306427	9.24%
2026-06-03	15.00	14.87	-0.07	-0.47%	14.64	15.60	3718680	561674	17.78%
2026-06-02	13.63	14.94	1.36	10.01%	13.49	14.94	3908635	557853	18.69%
2026-06-01	12.99	13.58	0.72	5.60%	12.99	14.15	3780865	521789	18.08%
2026-05-29	13.73	12.86	-0.77	-5.65%	12.67	14.30	2943956	393899	14.08%
2026-05-28	13.77	13.63	-0.29	-2.08%	13.13	13.92	2929422	395434	14.01%
2026-05-27	14.05	13.92	0.65	4.90%	13.58	14.60	4288901	609258	20.51%
2026-05-26	13.45	13.27	-0.07	-0.52%	12.78	13.75	2418284	320118	11.56%
2026-05-25	12.75	13.34	0.73	5.79%	12.36	13.35	2411410	313032	11.53%
2026-05-22	12.63	12.61	0.19	1.53%	12.14	12.85	2275338	284119	10.88%
2026-05-21	13.75	12.42	-1.27	-9.28%	12.36	13.93	3238550	425281	15.48%
2026-05-20	13.05	13.69	0.59	4.50%	12.85	13.92	3247346	438902	15.53%
2026-05-19	12.88	13.10	0.01	0.08%	12.42	13.11	2392749	306309	11.44%
2026-05-18	12.91	13.09	0.74	5.99%	12.69	13.59	3165496	417357	15.13%
2026-05-15	12.66	12.35	-0.31	-2.45%	12.19	13.06	2458061	309108	11.75%
2026-05-14	13.26	12.66	-0.60	-4.52%	12.66	13.63	3008822	391568	14.39%
2026-05-13	11.83	13.26	0.99	8.07%	11.72	13.46	4043357	519322	19.33%
2026-05-12	11.21	12.27	1.12	10.04%	11.06	12.27	3267916	380141	15.62%
2026-05-11	11.10	11.15	0.44	4.11%	10.93	11.29	1917231	213319	9.17%