太极股份(002368)股票行情
太极股份(002368)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 26.94 | 27.11 | 0.02 | 0.07% | 26.73 | 27.20 | 94224 | 25463.11 | 1.52% |
| 2025-09-15 | 27.28 | 27.09 | -0.36 | -1.31% | 26.90 | 27.45 | 113212 | 30690.41 | 1.82% |
| 2025-09-12 | 27.62 | 27.45 | -0.14 | -0.51% | 27.40 | 28.38 | 174085 | 48422.40 | 2.81% |
| 2025-09-11 | 27.70 | 27.59 | 1.08 | 4.07% | 26.70 | 27.88 | 196881 | 53727.39 | 3.17% |
| 2025-09-10 | 26.76 | 26.51 | -0.06 | -0.23% | 26.50 | 27.05 | 94721 | 25326.54 | 1.53% |
| 2025-09-09 | 27.31 | 26.57 | -0.72 | -2.64% | 26.40 | 27.31 | 131141 | 35051.18 | 2.11% |
| 2025-09-08 | 26.99 | 27.29 | 0.27 | 1.00% | 26.80 | 27.40 | 114040 | 30969.83 | 1.84% |
| 2025-09-05 | 26.64 | 27.02 | 0.58 | 2.19% | 26.15 | 27.02 | 109085 | 29043.69 | 1.76% |
| 2025-09-04 | 27.61 | 26.44 | -1.34 | -4.82% | 26.03 | 27.88 | 177067 | 47796.53 | 2.85% |
| 2025-09-03 | 28.74 | 27.78 | -1.12 | -3.88% | 27.59 | 28.77 | 154909 | 43593.02 | 2.50% |
| 2025-09-02 | 29.45 | 28.90 | -0.60 | -2.03% | 28.20 | 29.45 | 221814 | 63506.19 | 3.58% |
| 2025-09-01 | 29.99 | 29.50 | -0.54 | -1.80% | 29.25 | 30.31 | 221047 | 65430.59 | 3.56% |
| 2025-08-29 | 30.00 | 30.04 | 0.43 | 1.45% | 29.68 | 30.70 | 317129 | 95545.99 | 5.11% |
| 2025-08-28 | 28.99 | 29.61 | 0.53 | 1.82% | 28.52 | 29.77 | 241471 | 70663.13 | 3.89% |
| 2025-08-27 | 29.84 | 29.08 | -0.47 | -1.59% | 29.00 | 30.27 | 333528 | 98940.28 | 5.38% |
| 2025-08-26 | 29.49 | 29.55 | -0.26 | -0.87% | 29.01 | 30.03 | 246728 | 73171.95 | 3.98% |
| 2025-08-25 | 31.20 | 29.81 | -0.23 | -0.77% | 29.45 | 31.25 | 441250 | 132460.73 | 7.11% |
| 2025-08-22 | 29.90 | 30.04 | 0.71 | 2.42% | 29.15 | 30.18 | 310856 | 92031.07 | 5.01% |
| 2025-08-21 | 28.55 | 29.33 | 0.81 | 2.84% | 28.40 | 30.30 | 418775 | 122947.61 | 6.75% |
| 2025-08-20 | 28.58 | 28.52 | -0.41 | -1.42% | 27.79 | 28.58 | 247858 | 69608.42 | 4.00% |
| 2025-08-19 | 28.61 | 28.93 | 0.89 | 3.17% | 28.04 | 29.55 | 406673 | 116845.71 | 6.56% |
| 2025-08-18 | 26.26 | 28.04 | 1.79 | 6.82% | 26.26 | 28.66 | 389386 | 106528.63 | 6.28% |
| 2025-08-15 | 26.05 | 26.25 | 0.10 | 0.38% | 25.93 | 26.28 | 187103 | 48889.39 | 3.02% |
| 2025-08-14 | 26.50 | 26.15 | -0.22 | -0.83% | 26.13 | 27.07 | 201716 | 53643.83 | 3.25% |
| 2025-08-13 | 25.70 | 26.37 | 0.67 | 2.61% | 25.61 | 26.95 | 268319 | 71171.16 | 4.33% |
| 2025-08-12 | 25.66 | 25.70 | 0.06 | 0.23% | 25.40 | 25.85 | 107678 | 27641.35 | 1.74% |
| 2025-08-11 | 25.24 | 25.64 | 0.40 | 1.58% | 25.22 | 25.98 | 148552 | 38232.33 | 2.40% |
| 2025-08-08 | 26.01 | 25.24 | -1.00 | -3.81% | 25.18 | 26.23 | 192762 | 49232.19 | 3.11% |
| 2025-08-07 | 25.40 | 26.24 | 0.76 | 2.98% | 25.40 | 26.74 | 332352 | 87432.02 | 5.36% |
| 2025-08-06 | 25.00 | 25.48 | 0.42 | 1.68% | 24.92 | 25.52 | 129888 | 32860.43 | 2.09% |
| 2025-08-05 | 25.20 | 25.06 | -0.13 | -0.52% | 24.83 | 25.24 | 93483 | 23364.17 | 1.51% |
| 2025-08-04 | 24.85 | 25.19 | 0.18 | 0.72% | 24.83 | 25.25 | 97887 | 24556.19 | 1.58% |
| 2025-08-01 | 25.00 | 25.01 | 0.15 | 0.60% | 24.41 | 25.24 | 129502 | 32206.57 | 2.09% |
| 2025-07-31 | 24.85 | 24.86 | -0.06 | -0.24% | 24.81 | 25.35 | 121793 | 30575.98 | 1.96% |
| 2025-07-30 | 25.38 | 24.92 | -0.53 | -2.08% | 24.78 | 25.46 | 111002 | 27865.76 | 1.79% |
| 2025-07-29 | 25.20 | 25.45 | 0.02 | 0.08% | 25.01 | 25.56 | 109544 | 27720.20 | 1.77% |
| 2025-07-28 | 25.45 | 25.43 | 0.11 | 0.43% | 24.96 | 25.46 | 124711 | 31467.15 | 2.01% |
| 2025-07-25 | 25.06 | 25.32 | 0.42 | 1.69% | 24.90 | 25.38 | 135581 | 34161.92 | 2.19% |
| 2025-07-24 | 24.82 | 24.90 | 0.07 | 0.28% | 24.74 | 25.07 | 111685 | 27751.74 | 1.80% |
| 2025-07-23 | 25.08 | 24.83 | -0.16 | -0.64% | 24.75 | 25.23 | 134230 | 33513.66 | 2.16% |
| 2025-07-22 | 25.00 | 24.99 | -0.03 | -0.12% | 24.73 | 25.19 | 114424 | 28487.45 | 1.84% |
| 2025-07-21 | 25.25 | 25.02 | -0.43 | -1.69% | 24.81 | 25.44 | 169509 | 42481.77 | 2.73% |
| 2025-07-18 | 24.52 | 25.45 | 0.93 | 3.79% | 24.49 | 26.30 | 308089 | 78370.29 | 4.97% |
| 2025-07-17 | 24.15 | 24.52 | 0.41 | 1.70% | 23.98 | 25.03 | 201817 | 49730.98 | 3.25% |
| 2025-07-16 | 24.09 | 24.11 | 0.00 | 0.00% | 23.85 | 24.28 | 127518 | 30754.18 | 2.06% |
| 2025-07-15 | 23.59 | 24.11 | 0.69 | 2.95% | 23.40 | 24.15 | 177059 | 42292.06 | 2.85% |
| 2025-07-14 | 23.69 | 23.42 | 0.11 | 0.47% | 23.29 | 23.92 | 97309 | 22890.04 | 1.57% |
| 2025-07-11 | 22.89 | 23.31 | 0.42 | 1.83% | 22.75 | 23.45 | 104287 | 24184.23 | 1.68% |
| 2025-07-10 | 22.80 | 22.89 | 0.11 | 0.48% | 22.66 | 22.98 | 52508 | 11991.31 | 0.85% |
| 2025-07-09 | 23.10 | 22.87 | -0.09 | -0.39% | 22.84 | 23.10 | 58354 | 13411.11 | 0.94% |
| 2025-07-08 | 22.70 | 22.96 | 0.26 | 1.15% | 22.66 | 23.02 | 58897 | 13500.85 | 0.95% |
| 2025-07-07 | 22.80 | 22.70 | -0.12 | -0.53% | 22.62 | 22.95 | 48949 | 11124.72 | 0.79% |
| 2025-07-04 | 22.73 | 22.82 | 0.03 | 0.13% | 22.60 | 23.22 | 88835 | 20327.32 | 1.43% |
| 2025-07-03 | 22.81 | 22.79 | -0.06 | -0.26% | 22.72 | 23.07 | 48913 | 11167.13 | 0.79% |
| 2025-07-02 | 23.07 | 22.85 | -0.28 | -1.21% | 22.70 | 23.13 | 66301 | 15143.06 | 1.07% |
| 2025-07-01 | 23.37 | 23.13 | -0.29 | -1.24% | 22.89 | 23.40 | 91763 | 21203.37 | 1.48% |
| 2025-06-30 | 23.21 | 23.42 | 0.21 | 0.90% | 23.20 | 23.50 | 73178 | 17133.25 | 1.18% |
| 2025-06-27 | 23.45 | 23.21 | -0.17 | -0.73% | 23.20 | 23.69 | 82284 | 19279.09 | 1.33% |
| 2025-06-26 | 23.37 | 23.38 | 0.00 | 0.00% | 23.25 | 23.75 | 108452 | 25464.04 | 1.75% |
| 2025-06-25 | 22.98 | 23.38 | 0.40 | 1.74% | 22.90 | 23.48 | 121756 | 28280.58 | 1.96% |
| 2025-06-24 | 22.38 | 22.98 | 0.61 | 2.73% | 22.38 | 23.06 | 105509 | 24086.32 | 1.70% |
| 2025-06-23 | 21.41 | 22.37 | 0.84 | 3.90% | 21.30 | 22.42 | 106655 | 23535.33 | 1.72% |
| 2025-06-20 | 22.17 | 21.53 | -0.74 | -3.32% | 21.51 | 22.35 | 116193 | 25304.98 | 1.87% |
| 2025-06-19 | 22.37 | 22.27 | -0.12 | -0.54% | 22.15 | 22.73 | 102193 | 22852.45 | 1.65% |
| 2025-06-18 | 22.64 | 22.39 | -0.25 | -1.10% | 22.32 | 22.65 | 71422 | 16024.96 | 1.15% |
| 2025-06-17 | 22.78 | 22.64 | -0.15 | -0.66% | 22.50 | 22.79 | 90487 | 20455.23 | 1.46% |
| 2025-06-16 | 22.65 | 22.79 | -0.08 | -0.35% | 22.40 | 22.88 | 124148 | 28113.79 | 2.00% |
| 2025-06-13 | 23.91 | 22.87 | -1.22 | -5.06% | 22.61 | 23.99 | 317466 | 73026.05 | 5.12% |
| 2025-06-12 | 23.82 | 24.09 | 0.17 | 0.71% | 23.68 | 24.28 | 89804 | 21600.87 | 1.45% |
| 2025-06-11 | 23.91 | 23.92 | -0.04 | -0.17% | 23.76 | 24.18 | 74738 | 17899.94 | 1.21% |
| 2025-06-10 | 24.70 | 23.96 | -0.70 | -2.84% | 23.86 | 24.70 | 100724 | 24301.65 | 1.62% |
| 2025-06-09 | 24.58 | 24.66 | 0.02 | 0.08% | 24.38 | 24.68 | 83792 | 20571.49 | 1.35% |
| 2025-06-06 | 24.30 | 24.64 | 0.36 | 1.48% | 24.20 | 24.69 | 112686 | 27587.05 | 1.82% |
| 2025-06-05 | 23.98 | 24.28 | 0.31 | 1.29% | 23.89 | 24.35 | 85520 | 20627.47 | 1.38% |
| 2025-06-04 | 24.10 | 23.97 | 0.01 | 0.04% | 23.87 | 24.38 | 61908 | 14886.00 | 1.00% |
| 2025-06-03 | 23.80 | 23.96 | 0.05 | 0.21% | 23.73 | 24.16 | 61103 | 14627.30 | 0.99% |
| 2025-05-30 | 23.89 | 23.91 | 0.03 | 0.13% | 23.69 | 24.16 | 70651 | 16883.45 | 1.14% |
| 2025-05-29 | 23.24 | 23.88 | 0.65 | 2.80% | 23.24 | 23.90 | 86216 | 20459.90 | 1.39% |
| 2025-05-28 | 23.51 | 23.23 | -0.41 | -1.73% | 23.16 | 23.75 | 62247 | 14549.37 | 1.00% |
| 2025-05-27 | 23.46 | 23.64 | 0.06 | 0.25% | 23.30 | 23.84 | 56739 | 13382.44 | 0.91% |
深证大盘股票行情在线 K线走势图
