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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.80 | 36.15 | 35.40 | 35.45 | -1.56% | 1.78 | 2.10% |
| 2026-02-12 | 35.73 | 36.26 | 35.71 | 36.01 | +0.92% | 2.07 | 2.43% |
| 2026-02-11 | 35.99 | 36.18 | 35.56 | 35.68 | -1.05% | 1.86 | 2.19% |
| 2026-02-10 | 36.38 | 36.68 | 36.03 | 36.06 | -1.10% | 2.05 | 2.39% |
| 2026-02-09 | 36.30 | 36.58 | 36.11 | 36.46 | +2.04% | 2.15 | 2.50% |
| 2026-02-06 | 36.00 | 36.35 | 35.67 | 35.73 | -1.35% | 2.01 | 2.36% |
| 2026-02-05 | 35.39 | 36.54 | 35.26 | 36.22 | +0.50% | 2.77 | 3.26% |
| 2026-02-04 | 36.30 | 36.49 | 35.57 | 36.04 | -1.69% | 2.54 | 2.98% |
| 2026-02-03 | 36.12 | 36.75 | 35.92 | 36.66 | +2.86% | 2.95 | 3.43% |
| 2026-02-02 | 36.93 | 37.10 | 35.57 | 35.64 | -4.45% | 3.45 | 4.02% |
| 2026-01-30 | 37.16 | 38.18 | 36.82 | 37.30 | -0.80% | 3.95 | 4.45% |
| 2026-01-29 | 38.50 | 39.37 | 37.60 | 37.60 | -3.84% | 5.88 | 6.45% |
| 2026-01-28 | 39.10 | 40.37 | 39.10 | 39.10 | -0.89% | 7.67 | 8.15% |
| 2026-01-27 | 37.86 | 39.66 | 37.15 | 39.45 | +3.87% | 7.26 | 7.89% |
| 2026-01-26 | 39.04 | 39.49 | 37.83 | 37.98 | -3.63% | 5.32 | 5.85% |
| 2026-01-23 | 39.29 | 39.61 | 38.73 | 39.41 | -0.50% | 6.53 | 7.06% |
| 2026-01-22 | 40.60 | 41.01 | 39.27 | 39.61 | -2.20% | 7.42 | 7.89% |
| 2026-01-21 | 38.89 | 40.78 | 38.61 | 40.50 | +1.68% | 9.98 | 10.57% |
| 2026-01-20 | 38.75 | 40.96 | 38.60 | 39.83 | +2.73% | 11.27 | 11.89% |
| 2026-01-19 | 39.56 | 39.74 | 38.66 | 38.77 | -3.12% | 8.04 | 8.70% |