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
2025-09-16	14.17	14.19	0.06	0.42%	14.12	14.30	14399	2044	0.31%
2025-09-15	14.19	14.13	-0.09	-0.63%	14.12	14.27	10243	1450	0.22%
2025-09-12	14.29	14.22	-0.01	-0.07%	14.20	14.32	12415	1770	0.26%
2025-09-11	14.24	14.23	-0.02	-0.14%	14.11	14.26	13413	1904	0.29%
2025-09-10	14.30	14.25	0.02	0.14%	14.16	14.30	10205	1450	0.22%
2025-09-09	14.22	14.23	-0.04	-0.28%	14.16	14.31	12728	1810	0.27%
2025-09-08	14.16	14.27	0.12	0.85%	14.11	14.35	15600	2221	0.33%
2025-09-05	14.10	14.15	0.05	0.35%	13.94	14.17	15139	2129	0.32%
2025-09-04	13.89	14.10	0.21	1.51%	13.84	14.14	19189	2692	0.41%
2025-09-03	14.22	13.89	-0.26	-1.84%	13.89	14.25	15573	2184	0.33%
2025-09-02	14.37	14.15	-0.21	-1.46%	13.98	14.37	24111	3407	0.51%
2025-09-01	14.35	14.36	-0.06	-0.42%	14.24	14.41	17770	2545	0.38%
2025-08-29	14.37	14.42	0.09	0.63%	14.28	14.46	16009	2305	0.34%
2025-08-28	14.41	14.33	-0.14	-0.97%	14.10	14.59	24493	3508	0.52%
2025-08-27	14.84	14.47	-0.36	-2.43%	14.47	14.84	26916	3941	0.57%
2025-08-26	14.76	14.83	0.06	0.41%	14.66	14.89	26840	3975	0.57%
2025-08-25	14.78	14.77	-0.02	-0.14%	14.70	14.83	27160	4010	0.58%
2025-08-22	15.35	14.79	-0.26	-1.73%	14.67	15.35	39364	5831	0.84%
2025-08-21	14.97	15.05	0.12	0.80%	14.86	15.10	24161	3618	0.51%
2025-08-20	14.71	14.93	0.25	1.70%	14.60	14.95	21983	3254	0.47%
2025-08-19	14.65	14.68	0.04	0.27%	14.58	14.80	17883	2630	0.38%
2025-08-18	14.70	14.64	-0.06	-0.41%	14.63	14.88	26045	3839	0.55%
2025-08-15	14.64	14.70	0.06	0.41%	14.50	14.82	22608	3317	0.48%
2025-08-14	14.89	14.64	-0.22	-1.48%	14.62	14.92	18264	2697	0.39%
2025-08-13	15.10	14.86	-0.24	-1.59%	14.83	15.14	24135	3606	0.51%
2025-08-12	15.07	15.10	0.14	0.94%	15.00	15.43	31757	4829	0.68%
2025-08-11	14.73	14.96	0.21	1.42%	14.66	14.99	20786	3096	0.44%
2025-08-08	14.75	14.75	0.05	0.34%	14.62	14.78	12474	1833	0.27%
2025-08-07	14.67	14.70	0.00	0.00%	14.56	14.83	17045	2515	0.36%
2025-08-06	14.60	14.70	0.11	0.75%	14.46	14.74	17317	2527	0.37%
2025-08-05	14.45	14.59	0.14	0.97%	14.45	14.64	12257	1786	0.26%
2025-08-04	14.35	14.45	0.09	0.63%	14.26	14.51	17547	2531	0.37%
2025-08-01	14.56	14.36	-0.04	-0.28%	14.26	14.59	17421	2502	0.37%
2025-07-31	15.20	14.40	-0.47	-3.16%	14.37	15.21	29488	4322	0.63%
2025-07-30	14.73	14.87	0.14	0.95%	14.63	14.92	18224	2701	0.39%
2025-07-29	14.84	14.73	-0.11	-0.74%	14.63	14.92	16944	2498	0.36%
2025-07-28	15.03	14.84	-0.19	-1.26%	14.82	15.13	18006	2691	0.38%
2025-07-25	15.08	15.03	-0.04	-0.27%	14.95	15.11	15973	2401	0.34%
2025-07-24	14.97	15.07	0.02	0.13%	14.97	15.19	16434	2476	0.35%
2025-07-23	15.01	15.05	0.05	0.33%	14.92	15.25	24045	3634	0.51%
2025-07-22	14.83	15.00	0.14	0.94%	14.75	15.01	19107	2844	0.41%
2025-07-21	14.75	14.86	0.17	1.16%	14.20	14.93	17675	2622	0.38%
2025-07-18	14.77	14.69	-0.04	-0.27%	14.60	14.80	12001	1761	0.26%
2025-07-17	14.84	14.73	0.02	0.14%	14.60	14.84	11900	1752	0.25%
2025-07-16	14.66	14.71	0.11	0.75%	14.54	14.83	15915	2344	0.34%
2025-07-15	14.80	14.60	-0.18	-1.22%	14.50	14.83	15394	2250	0.33%
2025-07-14	14.79	14.78	0.03	0.20%	14.74	14.91	15849	2353	0.34%
2025-07-11	15.09	14.75	-0.26	-1.73%	14.73	15.11	17730	2630	0.38%
2025-07-10	14.85	15.01	0.14	0.94%	14.85	15.02	10604	1586	0.23%
2025-07-09	14.78	14.87	0.10	0.68%	14.71	14.92	11105	1649	0.24%
2025-07-08	14.75	14.77	0.08	0.54%	14.69	14.87	11200	1655	0.24%
2025-07-07	14.52	14.69	0.11	0.75%	14.46	14.73	10128	1483	0.22%
2025-07-04	14.67	14.58	-0.07	-0.48%	14.46	14.67	11738	1708	0.25%
2025-07-03	14.50	14.65	0.05	0.34%	14.48	14.89	15979	2354	0.34%
2025-07-02	14.68	14.60	0.00	0.00%	14.45	14.69	10768	1565	0.23%
2025-07-01	14.58	14.60	0.10	0.69%	13.20	14.64	14587	2114	0.31%
2025-06-30	14.59	14.50	-0.02	-0.14%	14.47	14.60	11812	1717	0.25%
2025-06-27	14.47	14.52	0.11	0.76%	14.43	14.57	7811	1132	0.17%
2025-06-26	14.55	14.41	-0.19	-1.30%	14.37	14.66	11223	1624	0.24%
2025-06-25	14.53	14.60	0.06	0.41%	14.45	14.62	10271	1494	0.22%
2025-06-24	14.20	14.54	0.34	2.39%	14.20	14.60	14486	2093	0.31%
2025-06-23	14.10	14.20	-0.02	-0.14%	14.10	14.28	8003	1137	0.17%
2025-06-20	14.22	14.22	0.07	0.49%	14.08	14.33	9934	1415	0.21%
2025-06-19	14.31	14.15	-0.15	-1.05%	14.10	14.34	10647	1512	0.23%
2025-06-18	14.31	14.30	-0.18	-1.24%	14.24	14.48	8983	1286	0.19%
2025-06-17	14.55	14.48	-0.07	-0.48%	14.40	14.67	9074	1316	0.19%
2025-06-16	14.42	14.55	0.06	0.41%	14.40	14.58	10661	1545	0.23%
2025-06-13	14.85	14.49	-0.40	-2.69%	14.44	14.85	15930	2322	0.34%
2025-06-12	14.84	14.89	-0.09	-0.60%	14.83	15.07	12609	1879	0.27%
2025-06-11	15.02	14.98	0.10	0.67%	14.91	15.18	15379	2313	0.33%
2025-06-10	15.70	14.88	-0.22	-1.46%	14.81	15.70	29076	4423	0.62%
2025-06-09	14.85	15.10	0.25	1.68%	14.85	15.14	15725	2364	0.34%