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
2026-06-22	10.750	10.960	0.150	1.39%	10.200	11.110	6712	715	2.39%
2026-06-18	11.230	10.810	-0.420	-3.74%	10.780	11.280	4213	461	1.50%
2026-06-17	11.230	11.230	0.020	0.18%	10.800	11.380	6061	675	2.16%
2026-06-16	11.460	11.210	-0.290	-2.52%	11.210	11.600	4330	493	1.54%
2026-06-15	11.440	11.500	0.060	0.52%	11.240	11.590	4245	485	1.51%
2026-06-12	11.290	11.440	0.260	2.33%	11.210	11.550	4740	540	1.69%
2026-06-11	11.670	11.180	-0.610	-5.17%	11.160	11.670	7759	877	2.76%
2026-06-10	11.990	11.790	-0.310	-2.56%	11.720	12.020	5650	670	2.01%
2026-06-09	12.280	12.100	-0.190	-1.55%	11.960	12.310	6351	767	2.26%
2026-06-08	11.800	12.290	0.230	1.91%	11.740	12.450	8434	1029	3.00%
2026-06-05	11.570	12.060	0.490	4.24%	11.570	12.180	9405	1123	3.34%
2026-06-04	12.070	11.570	-0.380	-3.18%	11.510	12.070	6048	707	2.15%
2026-06-03	12.170	11.950	-0.150	-1.24%	11.900	12.240	4579	551	1.63%
2026-06-02	12.300	12.100	-0.120	-0.98%	11.920	12.300	4040	489	1.44%
2026-06-01	11.910	12.220	0.320	2.69%	11.850	12.250	6332	768	2.25%
2026-05-29	12.150	11.900	-0.270	-2.22%	11.830	12.350	5640	680	2.01%
2026-05-28	11.900	12.170	0.390	3.31%	11.720	12.170	6729	806	2.39%
2026-05-27	12.280	11.780	-0.570	-4.62%	11.730	12.350	6266	745	2.23%
2026-05-26	12.730	12.350	-0.380	-2.99%	12.200	12.730	4710	581	1.67%
2026-05-25	13.050	12.730	-0.310	-2.38%	12.540	13.140	4676	596	1.66%
2026-05-22	13.060	13.040	-0.030	-0.23%	12.920	13.170	4973	646	1.77%
2026-05-21	13.740	13.070	-0.530	-3.90%	13.020	13.740	5756	769	2.05%
2026-05-20	13.870	13.600	-0.300	-2.16%	13.450	13.990	4037	549	1.44%
2026-05-19	13.490	13.900	0.400	2.96%	13.370	13.940	5506	757	1.96%
2026-05-18	13.680	13.500	-0.280	-2.03%	13.370	13.690	4579	617	1.63%
2026-05-15	14.360	13.780	-0.600	-4.17%	13.660	14.360	8916	1250	3.17%
2026-05-14	14.140	14.380	0.340	2.42%	13.900	14.520	13050	1858	4.64%
2026-05-13	14.050	14.040	0.080	0.57%	13.960	14.190	5320	748	1.89%
2026-05-12	14.350	13.960	-0.320	-2.24%	13.900	14.490	6011	850	2.14%
2026-05-11	14.480	14.280	-0.160	-1.11%	14.200	14.480	6817	975	2.42%
2026-05-08	14.120	14.440	0.280	1.98%	14.080	14.480	7541	1079	2.68%
2026-05-07	13.920	14.160	0.320	2.31%	13.840	14.280	7679	1081	2.73%
2026-05-06	13.960	13.840	-0.050	-0.36%	13.760	14.110	7508	1047	2.67%
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%