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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.70 | 43.00 | 41.01 | 41.14 | -2.16% | 12.52 | 12.61% |
| 2025-07-21 | 42.75 | 43.46 | 42.02 | 42.05 | -3.04% | 12.33 | 12.18% |
| 2025-07-18 | 42.28 | 43.62 | 41.58 | 43.37 | +1.45% | 15.84 | 15.76% |
| 2025-07-17 | 40.50 | 43.00 | 39.51 | 42.75 | +4.22% | 16.54 | 16.88% |
| 2025-07-16 | 41.21 | 42.64 | 41.00 | 41.02 | -2.84% | 12.51 | 12.71% |
| 2025-07-15 | 41.51 | 43.99 | 41.38 | 42.22 | +0.96% | 18.87 | 18.66% |
| 2025-07-14 | 41.40 | 42.35 | 40.71 | 41.82 | +0.05% | 13.90 | 14.11% |
| 2025-07-11 | 39.44 | 42.57 | 38.90 | 41.80 | +5.90% | 21.06 | 21.68% |
| 2025-07-10 | 39.98 | 40.25 | 39.30 | 39.47 | -1.35% | 9.90 | 10.54% |
| 2025-07-09 | 40.27 | 41.75 | 39.89 | 40.01 | -1.23% | 15.01 | 15.60% |
| 2025-07-08 | 40.70 | 40.99 | 40.20 | 40.51 | +0.22% | 11.33 | 11.81% |
| 2025-07-07 | 41.00 | 41.17 | 40.05 | 40.42 | -0.76% | 9.92 | 10.37% |
| 2025-07-04 | 41.41 | 42.41 | 40.02 | 40.73 | -2.56% | 17.36 | 17.96% |
| 2025-07-03 | 42.25 | 42.79 | 41.42 | 41.80 | -1.42% | 17.23 | 17.39% |
| 2025-07-02 | 43.90 | 45.89 | 41.98 | 42.40 | -7.63% | 27.50 | 26.59% |
| 2025-07-01 | 44.46 | 51.73 | 44.40 | 45.90 | +3.73% | 40.34 | 35.98% |
| 2025-06-30 | 45.00 | 45.96 | 43.01 | 44.25 | +2.12% | 26.68 | 25.45% |
| 2025-06-27 | 43.66 | 45.30 | 41.91 | 43.33 | +1.00% | 30.71 | 29.85% |
| 2025-06-26 | 43.00 | 47.88 | 41.55 | 42.90 | +2.44% | 40.40 | 38.98% |
| 2025-06-25 | 35.02 | 41.88 | 35.02 | 41.88 | +20.00% | 25.17 | 27.81% |