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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.73 | 32.21 | 30.46 | 30.64 | -5.40% | 2.05 | 2.77% |
| 2026-03-20 | 34.00 | 34.09 | 32.25 | 32.39 | -3.89% | 2.02 | 2.57% |
| 2026-03-19 | 34.27 | 34.49 | 33.52 | 33.70 | -3.80% | 2.44 | 3.02% |
| 2026-03-18 | 34.11 | 35.33 | 34.11 | 35.03 | +1.01% | 3.26 | 3.96% |
| 2026-03-17 | 34.42 | 35.56 | 34.41 | 34.68 | +2.30% | 5.61 | 6.79% |
| 2026-03-16 | 33.19 | 33.90 | 32.90 | 33.90 | +2.14% | 1.37 | 1.72% |
| 2026-03-13 | 33.48 | 33.80 | 33.08 | 33.19 | -0.81% | 1.34 | 1.69% |
| 2026-03-12 | 33.94 | 34.07 | 33.27 | 33.46 | -1.39% | 1.36 | 1.72% |
| 2026-03-11 | 34.29 | 34.55 | 33.88 | 33.93 | -1.08% | 1.48 | 1.83% |
| 2026-03-10 | 34.02 | 35.10 | 34.02 | 34.30 | +1.99% | 2.14 | 2.63% |
| 2026-03-09 | 33.06 | 33.86 | 32.50 | 33.63 | 0.00% | 2.06 | 2.63% |
| 2026-03-06 | 33.00 | 33.66 | 32.82 | 33.63 | +1.45% | 1.39 | 1.76% |
| 2026-03-05 | 33.49 | 33.89 | 33.08 | 33.15 | +1.62% | 1.79 | 2.26% |
| 2026-03-04 | 32.21 | 33.26 | 32.20 | 32.62 | 0.00% | 1.51 | 1.94% |
| 2026-03-03 | 34.89 | 35.26 | 32.57 | 32.62 | -6.48% | 3.10 | 3.88% |
| 2026-03-02 | 35.77 | 36.10 | 34.81 | 34.88 | -4.23% | 3.16 | 3.79% |
| 2026-02-27 | 36.50 | 36.54 | 36.11 | 36.42 | -1.43% | 2.41 | 2.81% |
| 2026-02-26 | 36.56 | 37.46 | 36.11 | 36.95 | +1.43% | 3.60 | 4.14% |
| 2026-02-25 | 36.06 | 36.59 | 35.93 | 36.43 | +1.79% | 2.54 | 2.95% |
| 2026-02-24 | 35.90 | 36.10 | 35.42 | 35.79 | +0.96% | 1.57 | 1.85% |