泰鹏智能 (920132) - 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	13.480	13.890	0.400	2.97%	13.350	13.930	8458	1162	3.01%
2026-04-29	13.140	13.490	0.490	3.77%	12.980	13.540	9959	1329	3.54%
2026-04-28	13.600	13.000	-0.350	-2.62%	13.000	13.600	5730	756	2.04%
2026-04-27	13.320	13.350	-0.070	-0.52%	13.180	13.430	3785	503	1.35%
2026-04-24	13.540	13.420	-0.210	-1.54%	13.390	13.630	3786	510	1.35%
2026-04-23	13.880	13.630	-0.350	-2.50%	13.550	13.960	4546	623	1.62%
2026-04-22	13.680	13.980	0.300	2.19%	13.670	14.080	6992	976	2.49%
2026-04-21	13.880	13.680	-0.300	-2.15%	13.650	14.020	5239	720	1.86%
2026-04-20	14.080	13.980	0.130	0.94%	13.740	14.270	11140	1568	3.96%
2026-04-17	13.440	13.850	0.440	3.28%	13.260	13.990	14865	2036	5.29%
2026-04-16	13.280	13.410	0.130	0.98%	13.250	13.450	5100	680	1.81%
2026-04-15	13.340	13.280	-0.060	-0.45%	13.250	13.460	6104	815	2.17%
2026-04-14	13.500	13.340	-0.090	-0.67%	13.180	13.500	11239	1491	4.00%
2026-04-13	13.750	13.430	-0.560	-4.00%	13.340	13.790	16362	2211	5.82%
2026-04-10	13.720	13.990	0.160	1.16%	13.500	14.130	21295	2932	7.57%
2026-04-09	13.440	13.830	0.400	2.98%	13.440	15.080	28650	4098	10.19%
2026-04-08	13.600	13.430	0.390	2.99%	13.180	13.600	5027	673	1.79%
2026-04-07	12.910	13.040	0.080	0.62%	12.910	13.110	2871	373	1.02%
2026-04-03	13.180	12.960	-0.210	-1.59%	12.960	13.210	4246	555	1.51%
2026-04-02	13.150	13.170	-0.010	-0.08%	13.130	13.430	4794	636	1.71%
2026-04-01	13.150	13.180	0.170	1.31%	13.100	13.300	2756	363	0.98%
2026-03-31	13.110	13.010	-0.100	-0.76%	13.000	13.380	4775	629	1.70%
2026-03-30	13.280	13.110	-0.190	-1.43%	12.910	13.280	4233	553	1.51%
2026-03-27	13.190	13.300	-0.020	-0.15%	13.140	13.410	6336	843	2.26%
2026-03-26	13.580	13.320	-0.290	-2.13%	13.320	13.800	5425	736	1.93%
2026-03-25	13.760	13.610	-0.030	-0.22%	13.410	13.830	6071	827	2.16%
2026-03-24	13.580	13.640	0.310	2.33%	13.250	13.680	7482	1010	2.67%
2026-03-23	14.000	13.330	-0.800	-5.66%	13.120	14.000	8615	1175	3.07%
2026-03-20	14.330	14.130	-0.230	-1.60%	14.130	14.540	7677	1101	2.74%
2026-03-19	14.650	14.360	-0.430	-2.91%	14.210	14.660	13420	1925	4.78%
2026-03-18	16.240	14.790	-1.410	-8.70%	14.630	16.240	23488	3555	8.37%
2026-03-17	16.560	16.200	-0.320	-1.94%	16.170	16.590	7663	1256	2.73%
2026-03-16	16.350	16.520	0.150	0.92%	16.160	16.600	12300	2022	4.38%
2026-03-13	16.190	16.370	0.140	0.86%	16.030	16.550	8463	1373	3.02%
2026-03-12	16.530	16.230	-0.350	-2.11%	16.180	16.530	6120	997	2.18%
2026-03-11	16.580	16.580	-0.050	-0.30%	16.330	16.710	10124	1670	3.61%
2026-03-10	16.400	16.630	0.230	1.40%	16.370	16.790	7324	1211	2.61%
2026-03-09	16.500	16.400	-0.320	-1.91%	16.310	16.850	11385	1878	4.06%
2026-03-06	17.370	16.720	-0.650	-3.74%	16.660	17.460	24284	4087	8.65%
2026-03-05	18.600	17.370	-1.130	-6.11%	17.370	18.670	37435	6639	13.34%
2026-03-04	17.880	18.500	0.610	3.41%	17.560	18.800	34350	6260	12.24%
2026-03-03	17.400	17.890	0.460	2.64%	17.380	18.130	28031	4979	9.99%
2026-03-02	17.520	17.430	-0.140	-0.80%	17.310	17.630	20052	3501	7.15%
2026-02-27	17.460	17.570	0.050	0.29%	17.350	17.690	14593	2556	5.20%
2026-02-26	17.580	17.520	-0.080	-0.45%	17.310	17.630	16482	2875	5.87%
2026-02-25	17.520	17.600	0.100	0.57%	17.310	17.640	21398	3738	7.62%
2026-02-24	17.350	17.500	0.100	0.57%	17.130	17.500	13839	2392	4.93%
2026-02-13	17.460	17.400	-0.060	-0.34%	17.010	17.660	21638	3743	7.71%
2026-02-12	16.730	17.460	0.850	5.12%	16.560	17.460	12738	2163	4.54%
2026-02-11	16.800	16.610	-0.100	-0.60%	16.610	16.820	2906	485	1.04%
2026-02-10	16.990	16.710	-0.170	-1.01%	16.710	17.090	4742	800	1.69%
2026-02-09	16.810	16.880	0.110	0.66%	16.810	17.040	4437	751	1.58%
2026-02-06	16.800	16.770	-0.060	-0.36%	16.690	16.950	7746	1302	2.76%
2026-02-05	17.150	16.830	-0.330	-1.92%	16.830	17.490	15097	2588	5.38%
2026-02-04	17.680	17.160	-0.330	-1.89%	17.160	17.680	10717	1860	3.82%
2026-02-03	17.430	17.490	0.060	0.34%	17.240	17.490	7292	1268	2.60%
2026-02-02	17.440	17.430	-0.010	-0.06%	17.130	17.550	14377	2496	5.12%
2026-01-30	17.550	17.440	-0.020	-0.11%	17.200	17.550	10571	1835	3.77%
2026-01-29	17.300	17.460	0.160	0.92%	17.030	17.500	8929	1544	3.18%
2026-01-28	17.340	17.300	-0.060	-0.35%	17.100	17.560	10294	1783	3.67%
2026-01-27	17.480	17.360	-0.180	-1.03%	16.880	17.550	13543	2322	4.83%
2026-01-26	17.860	17.540	-0.140	-0.79%	17.290	17.880	25848	4529	9.21%
2026-01-23	17.240	17.680	0.460	2.67%	17.110	17.680	20527	3569	7.31%
2026-01-22	16.950	17.220	0.370	2.20%	16.750	17.270	10764	1832	3.84%
2026-01-21	16.780	16.850	0.000	0.00%	16.740	16.980	5111	861	1.82%