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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.80 | 36.12 | 35.06 | 35.26 | -2.08% | 2.16 | 2.58% |
| 2025-11-18 | 35.51 | 36.46 | 35.27 | 36.01 | +1.44% | 2.93 | 3.44% |
| 2025-11-17 | 35.30 | 35.75 | 35.26 | 35.50 | +0.65% | 1.59 | 1.90% |
| 2025-11-14 | 35.64 | 36.07 | 35.26 | 35.27 | -2.00% | 2.28 | 2.70% |
| 2025-11-13 | 36.01 | 36.30 | 35.72 | 35.99 | +0.50% | 2.09 | 2.45% |
| 2025-11-12 | 36.87 | 36.87 | 35.65 | 35.81 | -3.27% | 2.76 | 3.23% |
| 2025-11-11 | 37.40 | 37.75 | 37.00 | 37.02 | -0.88% | 2.07 | 2.34% |
| 2025-11-10 | 36.90 | 37.48 | 36.78 | 37.35 | +1.44% | 1.98 | 2.26% |
| 2025-11-07 | 37.00 | 37.39 | 36.82 | 36.82 | -2.05% | 2.36 | 2.69% |
| 2025-11-06 | 37.83 | 38.19 | 37.50 | 37.59 | +0.91% | 2.46 | 2.75% |
| 2025-11-05 | 37.00 | 37.55 | 36.70 | 37.25 | -0.67% | 2.35 | 2.67% |
| 2025-11-04 | 38.24 | 38.37 | 37.30 | 37.50 | -2.39% | 2.36 | 2.64% |
| 2025-11-03 | 38.34 | 38.48 | 37.49 | 38.42 | +0.26% | 2.87 | 3.19% |
| 2025-10-31 | 37.99 | 38.72 | 37.77 | 38.32 | +0.50% | 2.62 | 2.88% |
| 2025-10-30 | 39.08 | 39.31 | 38.09 | 38.13 | -2.43% | 3.97 | 4.34% |
| 2025-10-29 | 39.01 | 39.31 | 38.53 | 39.08 | +0.21% | 3.59 | 3.90% |
| 2025-10-28 | 39.30 | 39.80 | 38.90 | 39.00 | -1.22% | 3.67 | 3.95% |
| 2025-10-27 | 39.99 | 40.04 | 39.08 | 39.48 | -0.03% | 4.73 | 5.05% |
| 2025-10-24 | 39.00 | 39.67 | 39.00 | 39.49 | +1.54% | 4.69 | 5.03% |
| 2025-10-23 | 39.69 | 39.71 | 38.50 | 38.89 | -2.63% | 4.20 | 4.56% |