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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.68 | 35.69 | 34.38 | 34.90 | -0.80% | 12.01 | 14.50% |
| 2025-06-23 | 33.59 | 36.10 | 32.04 | 35.18 | +4.70% | 15.47 | 18.79% |
| 2025-06-20 | 35.36 | 37.50 | 33.58 | 33.60 | +5.66% | 19.40 | 23.09% |
| 2025-06-19 | 31.80 | 31.80 | 31.80 | 31.80 | nan% | nan | nan% |
| 2025-06-18 | 31.80 | 31.80 | 31.80 | 31.80 | nan% | nan | nan% |
| 2025-06-17 | 31.80 | 31.80 | 31.80 | 31.80 | nan% | nan | nan% |
| 2025-06-16 | 31.80 | 31.80 | 31.80 | 31.80 | nan% | nan | nan% |
| 2025-06-13 | 31.80 | 31.80 | 31.80 | 31.80 | nan% | nan | nan% |
| 2025-06-12 | 31.11 | 32.40 | 30.89 | 31.80 | +1.73% | 5.24 | 6.95% |
| 2025-06-11 | 30.99 | 31.83 | 30.81 | 31.26 | +0.74% | 3.07 | 4.14% |
| 2025-06-10 | 31.84 | 31.89 | 30.50 | 31.03 | -2.11% | 3.95 | 5.36% |
| 2025-06-09 | 30.99 | 31.77 | 30.99 | 31.70 | +2.56% | 4.51 | 6.05% |
| 2025-06-06 | 31.12 | 31.37 | 30.87 | 30.91 | -1.12% | 3.06 | 4.16% |
| 2025-06-05 | 31.11 | 31.42 | 30.62 | 31.26 | +0.90% | 3.84 | 5.21% |
| 2025-06-04 | 31.15 | 31.45 | 30.79 | 30.98 | -0.89% | 3.62 | 4.91% |
| 2025-06-03 | 30.79 | 31.85 | 30.76 | 31.26 | -0.38% | 4.32 | 5.80% |
| 2025-05-30 | 32.06 | 32.22 | 30.92 | 31.38 | -3.26% | 6.84 | 9.22% |
| 2025-05-29 | 30.50 | 33.49 | 30.50 | 32.44 | +9.05% | 12.08 | 15.91% |
| 2025-05-28 | 29.71 | 30.31 | 29.37 | 29.74 | -0.07% | 2.28 | 3.23% |
| 2025-05-27 | 29.93 | 30.14 | 29.56 | 29.76 | -1.26% | 1.88 | 2.66% |