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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.30 | 41.22 | 40.21 | 40.59 | -1.10% | 5.14 | 5.36% |
| 2025-09-15 | 42.50 | 43.03 | 40.88 | 41.04 | +0.39% | 7.21 | 7.30% |
| 2025-09-12 | 40.50 | 41.73 | 39.90 | 40.88 | +0.94% | 7.45 | 7.67% |
| 2025-09-11 | 39.02 | 40.91 | 38.75 | 40.50 | +3.40% | 6.57 | 6.93% |
| 2025-09-10 | 39.13 | 39.65 | 39.05 | 39.17 | +0.67% | 3.31 | 3.56% |
| 2025-09-09 | 39.94 | 39.94 | 38.71 | 38.91 | -2.75% | 3.81 | 4.11% |
| 2025-09-08 | 40.00 | 40.26 | 39.33 | 40.01 | +0.05% | 4.58 | 4.86% |
| 2025-09-05 | 39.00 | 40.01 | 38.50 | 39.99 | +3.07% | 5.30 | 5.69% |
| 2025-09-04 | 40.67 | 41.30 | 38.01 | 38.80 | -5.37% | 7.86 | 8.38% |
| 2025-09-03 | 41.39 | 42.33 | 39.12 | 41.00 | -0.34% | 6.71 | 6.82% |
| 2025-09-02 | 43.47 | 43.47 | 40.86 | 41.14 | -4.81% | 8.48 | 8.59% |
| 2025-09-01 | 43.45 | 44.25 | 43.08 | 43.22 | +0.56% | 7.14 | 6.94% |
| 2025-08-29 | 45.65 | 45.67 | 42.98 | 42.98 | -6.59% | 13.81 | 13.25% |
| 2025-08-28 | 45.60 | 46.47 | 44.56 | 46.01 | +0.77% | 12.81 | 11.86% |
| 2025-08-27 | 46.88 | 48.47 | 45.46 | 45.66 | -2.69% | 16.71 | 14.95% |
| 2025-08-26 | 47.00 | 47.88 | 46.61 | 46.92 | -2.41% | 14.39 | 12.93% |
| 2025-08-25 | 47.13 | 50.62 | 46.30 | 48.08 | +2.45% | 22.64 | 19.88% |
| 2025-08-22 | 46.58 | 48.20 | 46.50 | 46.93 | +1.91% | 17.34 | 15.49% |
| 2025-08-21 | 47.44 | 48.61 | 46.00 | 46.05 | -3.54% | 13.85 | 12.35% |
| 2025-08-20 | 46.40 | 48.45 | 45.60 | 47.74 | +0.74% | 17.05 | 15.43% |