台基股份 sz.300046
33.67
+2.97%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.80 | 33.72 | 32.63 | 33.67 | +2.97% | 3.29 | 4.17% |
| 2026-05-21 | 35.56 | 35.57 | 32.69 | 32.70 | -7.23% | 5.52 | 6.83% |
| 2026-05-20 | 34.36 | 35.42 | 34.20 | 35.25 | +1.58% | 4.66 | 5.61% |
| 2026-05-19 | 34.88 | 34.99 | 33.80 | 34.70 | -1.56% | 4.35 | 5.37% |
| 2026-05-18 | 34.50 | 35.67 | 34.31 | 35.25 | +1.29% | 4.59 | 5.51% |
| 2026-05-15 | 34.40 | 35.68 | 34.26 | 34.80 | +0.96% | 6.12 | 7.41% |
| 2026-05-14 | 34.39 | 35.20 | 33.30 | 34.47 | +0.79% | 6.05 | 7.44% |
| 2026-05-13 | 33.02 | 34.30 | 32.68 | 34.20 | +2.73% | 3.69 | 4.63% |
| 2026-05-12 | 33.53 | 33.87 | 33.10 | 33.29 | -1.36% | 2.37 | 3.00% |
| 2026-05-11 | 33.62 | 34.04 | 33.27 | 33.75 | +1.41% | 3.49 | 4.38% |
| 2026-05-08 | 32.95 | 33.45 | 32.50 | 33.28 | +1.00% | 2.57 | 3.29% |
| 2026-05-07 | 33.11 | 33.23 | 32.65 | 32.95 | +0.24% | 2.24 | 2.88% |
| 2026-05-06 | 32.80 | 33.44 | 32.61 | 32.87 | +1.95% | 3.06 | 3.91% |
| 2026-04-30 | 31.40 | 32.49 | 31.40 | 32.24 | +2.64% | 2.10 | 2.77% |
| 2026-04-29 | 31.30 | 31.71 | 31.25 | 31.41 | -0.66% | 1.37 | 1.84% |
| 2026-04-28 | 32.34 | 32.63 | 31.56 | 31.62 | -2.71% | 1.78 | 2.34% |
| 2026-04-27 | 31.93 | 32.68 | 31.48 | 32.50 | +2.85% | 2.47 | 3.23% |
| 2026-04-24 | 31.53 | 32.18 | 31.51 | 31.60 | -0.60% | 1.57 | 2.08% |
| 2026-04-23 | 32.25 | 32.58 | 31.60 | 31.79 | -2.78% | 2.33 | 3.07% |
| 2026-04-22 | 31.82 | 32.70 | 31.81 | 32.70 | +1.93% | 2.23 | 2.90% |