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
2026-04-30	14.34	14.23	-0.09	-0.63%	14.20	14.50	20862	2996	0.44%
2026-04-29	14.21	14.32	-0.03	-0.21%	14.18	14.41	23014	3285	0.49%
2026-04-28	14.38	14.35	-0.03	-0.21%	14.20	14.49	21313	3058	0.45%
2026-04-27	14.31	14.38	0.05	0.35%	14.06	14.43	17882	2546	0.38%
2026-04-24	14.69	14.33	-0.17	-1.17%	14.13	14.69	20173	2884	0.43%
2026-04-23	14.72	14.50	-0.22	-1.49%	14.40	14.81	19890	2894	0.42%
2026-04-22	15.08	14.72	-0.37	-2.45%	14.70	15.08	22682	3364	0.48%
2026-04-21	14.92	15.09	0.11	0.73%	14.92	15.38	30682	4649	0.65%
2026-04-20	14.75	14.98	0.26	1.77%	14.66	15.11	49792	7439	1.06%
2026-04-17	14.77	14.72	0.36	2.51%	14.55	14.99	37839	5569	0.81%
2026-04-16	14.14	14.36	0.12	0.84%	14.12	14.38	18352	2615	0.39%
2026-04-15	13.97	14.24	0.24	1.71%	13.95	14.32	20094	2836	0.43%
2026-04-14	14.09	14.00	-0.08	-0.57%	13.87	14.18	13726	1916	0.29%
2026-04-13	14.06	14.08	0.03	0.21%	13.90	14.13	15973	2237	0.34%
2026-04-10	13.99	14.05	0.05	0.36%	13.93	14.12	11113	1560	0.24%
2026-04-09	14.26	14.00	-0.26	-1.82%	13.93	14.26	17148	2413	0.37%
2026-04-08	14.10	14.26	0.32	2.30%	14.04	14.30	18210	2588	0.39%
2026-04-07	13.78	13.94	0.24	1.75%	13.70	13.95	11308	1563	0.24%
2026-04-03	14.00	13.70	-0.39	-2.77%	13.66	14.14	13222	1830	0.28%
2026-04-02	14.14	14.09	-0.06	-0.42%	14.02	14.25	14024	1980	0.30%
2026-04-01	13.97	14.15	0.32	2.31%	13.87	14.18	17928	2521	0.38%
2026-03-31	14.04	13.83	-0.22	-1.57%	13.80	14.19	12507	1746	0.27%
2026-03-30	13.73	14.05	0.19	1.37%	13.68	14.29	19403	2720	0.41%
2026-03-27	13.46	13.86	0.21	1.54%	13.45	13.87	14537	1995	0.31%
2026-03-26	13.77	13.65	-0.07	-0.51%	13.62	14.00	17890	2469	0.38%
2026-03-25	13.60	13.72	0.21	1.55%	13.54	13.74	16965	2316	0.36%
2026-03-24	13.39	13.51	0.34	2.58%	13.19	13.51	18060	2414	0.38%
2026-03-23	14.20	13.17	-1.10	-7.71%	13.06	14.26	36201	4921	0.77%
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%