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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.46 | 34.97 | 33.65 | 34.94 | +0.75% | 2.45 | 3.01% |
| 2025-12-16 | 34.88 | 35.40 | 34.36 | 34.68 | +0.76% | 2.12 | 2.58% |
| 2025-12-15 | 35.01 | 35.12 | 34.37 | 34.42 | -2.27% | 1.61 | 1.96% |
| 2025-12-12 | 34.53 | 35.57 | 34.45 | 35.22 | +1.76% | 2.25 | 2.71% |
| 2025-12-11 | 35.75 | 35.75 | 34.57 | 34.61 | -3.22% | 2.30 | 2.78% |
| 2025-12-10 | 35.38 | 35.87 | 35.21 | 35.76 | +0.28% | 1.98 | 2.36% |
| 2025-12-09 | 36.01 | 36.37 | 35.57 | 35.66 | -1.57% | 2.35 | 2.77% |
| 2025-12-08 | 36.00 | 36.62 | 35.87 | 36.23 | +0.69% | 2.75 | 3.20% |
| 2025-12-05 | 35.80 | 36.37 | 35.57 | 35.98 | -0.61% | 2.88 | 3.39% |
| 2025-12-04 | 34.74 | 37.28 | 34.40 | 36.20 | +3.28% | 4.35 | 5.13% |
| 2025-12-03 | 36.02 | 36.28 | 34.99 | 35.05 | -4.44% | 3.80 | 4.53% |
| 2025-12-02 | 36.49 | 37.86 | 36.11 | 36.68 | +2.32% | 6.87 | 7.84% |
| 2025-12-01 | 35.08 | 35.86 | 34.96 | 35.85 | +2.19% | 2.40 | 2.85% |
| 2025-11-28 | 34.51 | 35.10 | 34.36 | 35.08 | +1.30% | 1.54 | 1.88% |
| 2025-11-27 | 34.57 | 35.20 | 34.55 | 34.63 | +0.29% | 1.78 | 2.16% |
| 2025-11-26 | 34.52 | 34.94 | 34.45 | 34.53 | -0.63% | 1.51 | 1.85% |
| 2025-11-25 | 34.90 | 35.28 | 34.63 | 34.75 | +0.40% | 1.98 | 2.39% |
| 2025-11-24 | 33.79 | 34.79 | 33.58 | 34.61 | +3.34% | 2.32 | 2.87% |
| 2025-11-21 | 34.42 | 34.93 | 33.46 | 33.49 | -4.45% | 2.64 | 3.28% |
| 2025-11-20 | 35.65 | 35.92 | 34.91 | 35.05 | -0.60% | 1.85 | 2.21% |