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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.01 | 41.53 | 38.49 | 40.02 | +4.30% | 15.90 | 16.85% |
| 2026-01-15 | 36.45 | 39.20 | 35.88 | 38.37 | +4.78% | 10.17 | 11.35% |
| 2026-01-14 | 36.23 | 37.30 | 36.13 | 36.62 | +1.05% | 4.69 | 5.39% |
| 2026-01-13 | 37.93 | 38.10 | 36.13 | 36.24 | -4.38% | 4.98 | 5.72% |
| 2026-01-12 | 37.10 | 37.99 | 36.96 | 37.90 | +2.16% | 5.77 | 6.48% |
| 2026-01-09 | 36.50 | 37.14 | 36.50 | 37.10 | +0.57% | 4.11 | 4.71% |
| 2026-01-08 | 36.15 | 37.18 | 36.10 | 36.89 | +0.93% | 4.22 | 4.84% |
| 2026-01-07 | 36.48 | 36.95 | 36.13 | 36.55 | +1.08% | 4.67 | 5.41% |
| 2026-01-06 | 36.05 | 36.32 | 35.70 | 36.16 | +0.50% | 3.47 | 4.07% |
| 2026-01-05 | 34.90 | 35.98 | 34.90 | 35.98 | +3.69% | 4.04 | 4.79% |
| 2025-12-31 | 35.55 | 35.55 | 34.70 | 34.70 | -1.62% | 1.89 | 2.29% |
| 2025-12-30 | 35.15 | 35.63 | 35.00 | 35.27 | +0.11% | 2.09 | 2.51% |
| 2025-12-29 | 35.29 | 35.80 | 35.15 | 35.23 | -0.82% | 1.78 | 2.13% |
| 2025-12-26 | 36.00 | 36.20 | 35.38 | 35.52 | -2.15% | 3.28 | 3.88% |
| 2025-12-25 | 35.34 | 36.50 | 35.34 | 36.30 | +2.95% | 4.08 | 4.80% |
| 2025-12-24 | 34.72 | 35.46 | 34.71 | 35.26 | +1.58% | 2.28 | 2.74% |
| 2025-12-23 | 35.37 | 35.39 | 34.64 | 34.71 | -1.89% | 1.75 | 2.12% |
| 2025-12-22 | 34.70 | 35.47 | 34.70 | 35.38 | +2.05% | 2.15 | 2.58% |
| 2025-12-19 | 34.98 | 35.09 | 34.59 | 34.67 | -0.17% | 1.56 | 1.90% |
| 2025-12-18 | 34.55 | 35.35 | 34.51 | 34.73 | -0.60% | 1.98 | 2.38% |