太平鸟 (603877) - 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
2026-03-20	14.75	14.27	-0.45	-3.06%	14.23	14.78	22434	3246	0.48%
2026-03-19	15.00	14.72	-0.34	-2.26%	14.65	15.00	13793	2039	0.29%
2026-03-18	15.02	15.06	0.03	0.20%	14.89	15.11	11708	1755	0.25%
2026-03-17	15.17	15.03	-0.20	-1.31%	15.00	15.40	18387	2792	0.39%
2026-03-16	15.48	15.23	-0.22	-1.42%	15.15	15.54	17406	2662	0.37%
2026-03-13	15.37	15.45	0.09	0.59%	15.23	15.54	16404	2530	0.35%
2026-03-12	15.23	15.36	0.03	0.20%	15.23	15.53	13515	2081	0.29%
2026-03-11	15.43	15.33	-0.18	-1.16%	15.28	15.59	14690	2259	0.31%
2026-03-10	15.32	15.51	0.23	1.51%	15.30	15.56	15739	2431	0.34%
2026-03-09	15.43	15.28	-0.11	-0.71%	15.23	15.55	18661	2869	0.40%
2026-03-06	15.01	15.39	0.27	1.79%	15.01	15.45	15541	2383	0.33%
2026-03-05	15.27	15.12	-0.08	-0.53%	15.02	15.29	17627	2670	0.38%
2026-03-04	14.94	15.20	0.14	0.93%	14.93	15.37	25841	3920	0.55%
2026-03-03	15.31	15.06	-0.29	-1.89%	15.06	15.55	21137	3224	0.45%
2026-03-02	15.52	15.35	-0.43	-2.72%	15.28	15.65	24049	3710	0.51%
2026-02-27	15.58	15.78	0.16	1.02%	15.51	15.84	14619	2300	0.31%
2026-02-26	15.73	15.62	-0.11	-0.70%	15.56	15.80	13780	2156	0.29%
2026-02-25	15.59	15.73	0.10	0.64%	15.58	15.77	18491	2898	0.39%
2026-02-24	15.43	15.63	0.31	2.02%	15.33	15.72	18159	2821	0.39%
2026-02-13	15.48	15.32	-0.17	-1.10%	15.30	15.57	13332	2061	0.28%
2026-02-12	15.79	15.49	-0.24	-1.53%	15.46	15.79	15934	2477	0.34%
2026-02-11	15.86	15.73	-0.13	-0.82%	15.73	15.92	13233	2092	0.28%
2026-02-10	16.00	15.86	-0.14	-0.88%	15.84	16.04	15341	2443	0.33%
2026-02-09	16.19	16.00	-0.06	-0.37%	15.91	16.19	20854	3335	0.44%
2026-02-06	15.80	16.06	0.12	0.75%	15.80	16.33	20681	3326	0.44%
2026-02-05	15.70	15.94	0.15	0.95%	15.70	16.10	22536	3589	0.48%
2026-02-04	15.79	15.79	0.00	0.00%	15.67	15.86	14837	2338	0.32%
2026-02-03	15.64	15.79	0.15	0.96%	15.62	15.84	18563	2922	0.40%
2026-02-02	16.03	15.64	-0.39	-2.43%	15.61	16.09	21260	3375	0.45%
2026-01-30	16.00	16.03	0.11	0.69%	15.72	16.15	23356	3737	0.50%
2026-01-29	16.03	15.92	-0.11	-0.69%	15.81	16.22	27543	4408	0.59%
2026-01-28	16.28	16.03	-0.25	-1.54%	15.93	16.39	28967	4665	0.62%
2026-01-27	16.87	16.28	-0.50	-2.98%	16.09	16.87	35572	5801	0.76%
2026-01-26	17.04	16.78	-0.25	-1.47%	16.56	17.04	31507	5269	0.67%
2026-01-23	16.50	17.03	0.61	3.71%	16.40	17.29	61078	10282	1.30%
2026-01-22	16.77	16.42	-0.44	-2.61%	16.35	16.80	41097	6769	0.88%
2026-01-21	16.85	16.86	0.02	0.12%	16.62	17.15	43396	7296	0.92%
2026-01-20	16.37	16.84	0.49	3.00%	16.31	17.17	58295	9803	1.24%
2026-01-19	16.57	16.35	-0.22	-1.33%	16.30	16.57	29104	4762	0.62%
2026-01-16	16.62	16.57	-0.05	-0.30%	16.33	17.20	34467	5745	0.73%
2026-01-15	16.82	16.62	-0.17	-1.01%	16.53	17.37	47797	8075	1.02%
2026-01-14	16.87	16.79	-0.25	-1.47%	16.53	17.04	56718	9508	1.21%
2026-01-13	16.81	17.04	0.34	2.04%	16.52	17.32	69716	11823	1.49%
2026-01-12	17.25	16.70	-0.55	-3.19%	16.51	17.43	83217	14073	1.77%
2026-01-09	16.85	17.25	0.15	0.88%	16.77	17.47	115687	19807	2.46%
2026-01-08	16.30	17.10	0.79	4.84%	16.03	17.77	191593	32734	4.08%
2026-01-07	14.85	16.31	1.48	9.98%	14.85	16.31	147399	23574	3.14%
2026-01-06	14.61	14.83	0.22	1.51%	14.55	14.83	40733	5991	0.87%
2026-01-05	14.53	14.61	0.08	0.55%	14.44	14.62	28024	4077	0.60%
2025-12-31	14.53	14.53	0.02	0.14%	14.38	14.57	20850	3023	0.44%
2025-12-30	14.48	14.51	-0.03	-0.21%	14.30	14.59	23565	3407	0.50%
2025-12-29	14.62	14.54	-0.10	-0.68%	14.45	14.62	21540	3128	0.46%
2025-12-26	15.00	14.64	-0.36	-2.40%	14.61	15.00	31637	4670	0.67%
2025-12-25	15.04	15.00	-0.04	-0.27%	14.82	15.04	22318	3331	0.48%
2025-12-24	15.10	15.04	-0.07	-0.46%	14.88	15.10	25387	3800	0.54%
2025-12-23	15.23	15.11	-0.12	-0.79%	15.01	15.29	24638	3726	0.52%
2025-12-22	15.48	15.23	-0.35	-2.25%	15.18	15.52	32509	4978	0.69%
2025-12-19	15.09	15.58	0.46	3.04%	15.06	15.77	41613	6446	0.89%
2025-12-18	15.06	15.12	0.02	0.13%	14.90	15.27	22803	3449	0.49%
2025-12-17	15.03	15.10	0.04	0.27%	14.81	15.16	28552	4284	0.61%
2025-12-16	15.15	15.06	-0.17	-1.12%	15.01	15.39	34651	5260	0.74%
2025-12-15	15.25	15.23	-0.16	-1.04%	15.10	15.39	33835	5156	0.72%
2025-12-12	15.75	15.39	-0.45	-2.84%	15.21	15.84	74940	11569	1.60%