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
2025-04-03	16.44	16.13	-0.40	-2.42%	16.00	16.45	25345	4109	0.54%
2025-04-02	16.20	16.53	0.34	2.10%	16.17	16.66	36320	5991	0.77%
2025-04-01	15.66	16.19	0.53	3.38%	15.66	16.29	47567	7652	1.01%
2025-03-31	15.70	15.66	-0.03	-0.19%	15.50	16.00	38869	6146	0.83%
2025-03-28	15.53	15.69	0.16	1.03%	15.49	16.08	37333	5904	0.80%
2025-03-27	15.43	15.53	0.09	0.58%	15.32	15.59	13027	2017	0.28%
2025-03-26	15.41	15.44	0.16	1.05%	15.16	15.55	12763	1969	0.27%
2025-03-25	15.29	15.28	-0.01	-0.07%	15.08	15.45	10593	1610	0.23%
2025-03-24	15.24	15.29	0.07	0.46%	15.12	15.55	18871	2888	0.40%
2025-03-21	15.18	15.22	-0.14	-0.91%	15.18	15.50	14998	2301	0.32%
2025-03-20	15.18	15.36	0.10	0.66%	15.12	15.51	24644	3759	0.53%
2025-03-19	15.93	15.26	-0.56	-3.54%	15.25	16.38	34067	5298	0.73%
2025-03-18	15.63	15.82	0.22	1.41%	15.30	15.88	27437	4266	0.58%
2025-03-17	15.60	15.60	0.15	0.97%	15.51	15.80	23980	3757	0.51%
2025-03-14	15.50	15.45	0.06	0.39%	15.35	15.65	23074	3570	0.49%
2025-03-13	15.30	15.39	0.07	0.46%	15.26	15.46	17909	2749	0.38%
2025-03-12	15.23	15.32	0.05	0.33%	15.09	15.53	22389	3422	0.48%
2025-03-11	14.75	15.27	0.36	2.41%	14.66	15.35	24152	3637	0.51%
2025-03-10	14.77	14.91	0.18	1.22%	14.75	14.99	21918	3259	0.47%
2025-03-07	14.68	14.73	0.05	0.34%	14.56	14.75	14606	2143	0.31%
2025-03-06	14.68	14.68	0.00	0.00%	14.58	14.83	18544	2723	0.40%
2025-03-05	14.57	14.68	0.15	1.03%	14.26	14.73	20978	3044	0.45%
2025-03-04	14.31	14.53	0.11	0.76%	14.22	14.55	13642	1964	0.29%
2025-03-03	14.55	14.42	-0.08	-0.55%	14.31	14.80	22338	3254	0.48%
2025-02-28	14.45	14.50	0.01	0.07%	14.30	14.58	21585	3123	0.46%
2025-02-27	14.29	14.49	0.27	1.90%	14.22	14.55	23617	3405	0.50%
2025-02-26	14.17	14.22	0.10	0.71%	14.10	14.32	14194	2014	0.30%
2025-02-25	14.42	14.12	-0.40	-2.75%	14.10	14.59	23670	3397	0.50%
2025-02-24	13.98	14.52	0.51	3.64%	13.93	14.59	38409	5496	0.82%
2025-02-21	14.25	14.01	-0.31	-2.16%	13.92	14.32	22274	3120	0.47%
2025-02-20	14.15	14.32	0.18	1.27%	14.11	14.39	14670	2091	0.31%
2025-02-19	14.15	14.14	0.01	0.07%	14.00	14.18	15670	2209	0.33%
2025-02-18	14.42	14.13	-0.29	-2.01%	14.05	14.50	18493	2644	0.39%
2025-02-17	14.58	14.42	-0.11	-0.76%	14.33	14.62	16440	2378	0.35%
2025-02-14	14.73	14.53	-0.12	-0.82%	14.44	14.73	15049	2191	0.32%
2025-02-13	14.32	14.65	-0.19	-1.28%	14.32	14.89	17307	2552	0.37%
2025-02-12	14.90	14.84	-0.06	-0.40%	14.69	14.95	18791	2785	0.40%
2025-02-11	14.97	14.90	-0.09	-0.60%	14.80	15.08	19945	2974	0.42%
2025-02-10	14.57	14.99	0.41	2.81%	14.46	15.08	37482	5554	0.80%
2025-02-07	14.51	14.58	0.03	0.21%	14.41	14.78	25209	3678	0.54%
2025-02-06	14.60	14.55	-0.09	-0.61%	14.25	14.65	28579	4132	0.61%
2025-02-05	14.68	14.64	0.13	0.90%	14.26	14.69	26136	3783	0.56%
2025-01-27	13.88	14.51	0.63	4.54%	13.71	14.53	37041	5291	0.79%
2025-01-24	13.66	13.88	0.18	1.31%	13.59	13.92	16299	2243	0.35%
2025-01-23	13.90	13.70	-0.18	-1.30%	13.68	14.08	20990	2913	0.45%
2025-01-22	14.03	13.88	-0.32	-2.25%	13.50	14.15	38284	5255	0.82%
2025-01-21	14.50	14.20	-0.22	-1.53%	14.06	14.58	21426	3042	0.46%
2025-01-20	14.17	14.42	0.32	2.27%	14.12	14.67	28072	4053	0.60%
2025-01-17	14.68	14.10	-0.62	-4.21%	14.08	14.68	31042	4410	0.66%
2025-01-16	14.54	14.72	0.20	1.38%	14.32	14.95	26107	3851	0.56%
2025-01-15	14.61	14.52	-0.10	-0.68%	14.41	14.80	20247	2950	0.43%
2025-01-14	14.01	14.62	0.52	3.69%	14.00	14.69	27406	3945	0.58%
2025-01-13	14.00	14.10	0.05	0.36%	13.63	14.33	29465	4144	0.63%
2025-01-10	14.63	14.05	-0.57	-3.90%	14.03	14.67	32684	4667	0.70%
2025-01-09	14.81	14.62	-0.40	-2.66%	14.61	15.05	26333	3890	0.56%
2025-01-08	14.89	15.02	0.13	0.87%	14.48	15.05	36685	5435	0.78%
2025-01-07	14.66	14.89	0.12	0.81%	14.24	14.95	43520	6401	0.93%
2025-01-06	14.49	14.77	0.32	2.21%	13.72	15.06	45446	6604	0.97%
2025-01-03	14.97	14.45	-0.53	-3.54%	14.31	15.27	61739	9078	1.32%
2025-01-02	14.79	14.98	0.18	1.22%	14.20	15.20	82007	12103	1.75%
2024-12-31	13.99	14.80	0.84	6.02%	13.97	15.05	72640	10543	1.55%
2024-12-30	14.24	13.96	-0.24	-1.69%	13.83	14.28	19054	2668	0.41%
2024-12-27	14.09	14.20	0.15	1.07%	13.95	14.34	20459	2903	0.44%
2024-12-26	14.19	14.05	-0.14	-0.99%	14.03	14.44	23643	3356	0.50%
2024-12-25	14.45	14.19	-0.31	-2.14%	13.91	14.52	26085	3677	0.56%