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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.05 | 32.26 | 31.75 | 32.08 | -0.59% | 1.31 | 1.73% |
| 2026-04-20 | 31.84 | 32.38 | 31.84 | 32.27 | +1.35% | 1.82 | 2.39% |
| 2026-04-17 | 31.51 | 32.02 | 31.51 | 31.84 | +0.41% | 1.34 | 1.79% |
| 2026-04-16 | 31.58 | 31.75 | 31.13 | 31.71 | +1.41% | 1.39 | 1.87% |
| 2026-04-15 | 32.00 | 32.14 | 31.14 | 31.27 | -1.91% | 1.43 | 1.92% |
| 2026-04-14 | 32.04 | 32.08 | 31.48 | 31.88 | +0.66% | 1.49 | 1.97% |
| 2026-04-13 | 31.31 | 32.16 | 31.22 | 31.67 | +0.06% | 1.45 | 1.92% |
| 2026-04-10 | 31.88 | 32.35 | 31.65 | 31.65 | -0.35% | 2.08 | 2.76% |
| 2026-04-09 | 31.30 | 32.77 | 31.20 | 31.76 | -0.03% | 3.14 | 4.15% |
| 2026-04-08 | 30.90 | 31.80 | 30.70 | 31.77 | +6.15% | 2.39 | 3.23% |
| 2026-04-07 | 29.46 | 30.35 | 29.46 | 29.93 | +1.70% | 1.24 | 1.75% |
| 2026-04-03 | 30.10 | 30.31 | 29.41 | 29.43 | -1.77% | 1.14 | 1.60% |
| 2026-04-02 | 30.93 | 31.05 | 29.75 | 29.96 | -3.67% | 1.55 | 2.16% |
| 2026-04-01 | 30.93 | 31.19 | 30.62 | 31.10 | +3.12% | 1.57 | 2.14% |
| 2026-03-31 | 30.90 | 31.24 | 30.12 | 30.16 | -2.87% | 1.14 | 1.58% |
| 2026-03-30 | 30.80 | 31.24 | 30.50 | 31.05 | -0.32% | 1.13 | 1.55% |
| 2026-03-27 | 30.00 | 31.23 | 29.96 | 31.15 | +1.53% | 1.41 | 1.94% |
| 2026-03-26 | 31.50 | 31.71 | 30.45 | 30.68 | -2.97% | 1.48 | 2.01% |
| 2026-03-25 | 31.40 | 32.18 | 31.11 | 31.62 | +1.74% | 1.54 | 2.05% |
| 2026-03-24 | 31.25 | 31.45 | 30.27 | 31.08 | +1.44% | 1.53 | 2.10% |