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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.84 | 40.21 | 39.35 | 39.94 | -1.75% | 5.05 | 5.36% |
| 2025-10-21 | 38.50 | 41.55 | 38.30 | 40.65 | +6.92% | 9.65 | 10.15% |
| 2025-10-20 | 38.00 | 38.52 | 37.66 | 38.02 | +2.70% | 3.35 | 3.72% |
| 2025-10-17 | 38.66 | 38.95 | 37.00 | 37.02 | -4.02% | 3.47 | 3.88% |
| 2025-10-16 | 39.39 | 39.64 | 38.46 | 38.57 | -1.83% | 3.06 | 3.32% |
| 2025-10-15 | 38.85 | 39.39 | 38.68 | 39.29 | +1.37% | 2.99 | 3.23% |
| 2025-10-14 | 40.61 | 40.79 | 38.70 | 38.76 | -4.56% | 5.17 | 5.50% |
| 2025-10-13 | 36.88 | 40.63 | 36.88 | 40.61 | +1.52% | 5.09 | 5.44% |
| 2025-10-10 | 42.49 | 42.49 | 39.79 | 40.00 | -7.49% | 8.72 | 9.02% |
| 2025-10-09 | 43.56 | 44.15 | 42.55 | 43.24 | +0.44% | 9.34 | 9.12% |
| 2025-09-30 | 43.80 | 44.30 | 43.00 | 43.05 | -1.26% | 9.20 | 8.92% |
| 2025-09-29 | 43.10 | 44.43 | 42.75 | 43.60 | -0.64% | 10.40 | 10.11% |
| 2025-09-26 | 42.41 | 45.16 | 41.92 | 43.88 | +4.50% | 16.14 | 15.65% |
| 2025-09-25 | 42.70 | 42.82 | 41.95 | 41.99 | -3.36% | 9.95 | 9.96% |
| 2025-09-24 | 41.00 | 43.95 | 40.81 | 43.45 | +4.95% | 16.73 | 16.50% |
| 2025-09-23 | 39.90 | 41.42 | 38.33 | 41.40 | +4.20% | 9.75 | 10.27% |
| 2025-09-22 | 39.30 | 40.00 | 39.30 | 39.73 | +0.66% | 3.68 | 3.92% |
| 2025-09-19 | 40.01 | 40.55 | 39.47 | 39.47 | -1.91% | 4.73 | 5.00% |
| 2025-09-18 | 40.66 | 41.93 | 39.89 | 40.24 | -1.49% | 7.73 | 7.95% |
| 2025-09-17 | 40.38 | 41.41 | 40.24 | 40.85 | +0.64% | 4.64 | 4.80% |