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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.52 | 30.36 | 29.48 | 30.14 | +1.89% | 2.38 | 3.34% |
| 2025-05-23 | 30.92 | 30.97 | 29.58 | 29.58 | -5.15% | 4.96 | 6.95% |
| 2025-05-22 | 30.50 | 32.40 | 30.43 | 31.19 | +1.92% | 7.47 | 9.96% |
| 2025-05-21 | 30.83 | 31.02 | 30.52 | 30.60 | -1.60% | 1.87 | 2.57% |
| 2025-05-20 | 30.55 | 31.41 | 30.38 | 31.10 | +1.86% | 2.73 | 3.71% |
| 2025-05-19 | 30.22 | 30.72 | 29.87 | 30.53 | +0.89% | 1.79 | 2.48% |
| 2025-05-16 | 30.48 | 30.77 | 30.26 | 30.26 | -1.04% | 1.81 | 2.50% |
| 2025-05-15 | 31.72 | 31.72 | 30.57 | 30.58 | -4.01% | 3.00 | 4.09% |
| 2025-05-14 | 31.36 | 32.02 | 30.95 | 31.86 | +1.66% | 3.32 | 4.44% |
| 2025-05-13 | 32.22 | 32.36 | 31.31 | 31.34 | -1.54% | 2.95 | 3.93% |
| 2025-05-12 | 31.18 | 32.42 | 30.93 | 31.83 | +3.17% | 4.34 | 5.77% |
| 2025-05-09 | 31.80 | 31.80 | 30.67 | 30.85 | -3.01% | 2.96 | 4.03% |
| 2025-05-08 | 31.32 | 31.87 | 31.23 | 31.81 | +0.89% | 3.08 | 4.09% |
| 2025-05-07 | 32.39 | 32.50 | 31.10 | 31.53 | -0.94% | 4.34 | 5.78% |
| 2025-05-06 | 31.15 | 31.83 | 30.96 | 31.83 | +3.00% | 4.17 | 5.60% |