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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.29 | 48.99 | 45.90 | 47.39 | +1.22% | 21.95 | 19.53% |
| 2025-08-18 | 45.92 | 47.38 | 45.51 | 46.82 | +2.23% | 18.50 | 16.80% |
| 2025-08-15 | 44.08 | 46.30 | 43.70 | 45.80 | +3.60% | 16.59 | 15.60% |
| 2025-08-14 | 45.80 | 48.00 | 44.20 | 44.21 | -3.45% | 20.93 | 19.26% |
| 2025-08-13 | 44.38 | 46.20 | 44.30 | 45.79 | +1.80% | 20.13 | 18.84% |
| 2025-08-12 | 43.15 | 45.95 | 42.58 | 44.98 | +4.70% | 20.90 | 19.96% |
| 2025-08-11 | 42.69 | 43.32 | 42.63 | 42.96 | -0.05% | 9.18 | 9.02% |
| 2025-08-08 | 44.10 | 44.75 | 42.98 | 42.98 | -5.12% | 16.29 | 15.76% |
| 2025-08-07 | 43.29 | 49.00 | 42.59 | 45.30 | +5.13% | 29.09 | 27.34% |
| 2025-08-06 | 41.45 | 43.41 | 40.89 | 43.09 | +4.28% | 14.09 | 14.06% |
| 2025-08-05 | 41.70 | 41.81 | 41.20 | 41.32 | -0.72% | 6.29 | 6.41% |
| 2025-08-04 | 41.60 | 42.16 | 41.22 | 41.62 | -1.42% | 6.97 | 7.09% |
| 2025-08-01 | 41.93 | 42.68 | 41.42 | 42.22 | -0.07% | 7.50 | 7.52% |
| 2025-07-31 | 41.99 | 43.05 | 41.80 | 42.25 | +0.26% | 10.02 | 10.01% |
| 2025-07-30 | 43.00 | 43.79 | 42.01 | 42.14 | -3.30% | 11.94 | 11.79% |
| 2025-07-29 | 43.35 | 45.58 | 43.08 | 43.58 | -0.27% | 18.12 | 17.28% |
| 2025-07-28 | 43.32 | 44.11 | 42.88 | 43.70 | 0.00% | 13.89 | 13.51% |
| 2025-07-25 | 42.30 | 44.00 | 41.65 | 43.70 | +3.87% | 18.48 | 18.24% |
| 2025-07-24 | 40.50 | 42.66 | 40.39 | 42.07 | +3.57% | 12.88 | 13.00% |
| 2025-07-23 | 40.30 | 41.59 | 40.30 | 40.62 | -1.26% | 8.75 | 9.04% |