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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 23.35 | 23.58 | 0.33 | 1.42% | 23.35 | 24.10 | 68574 | 16231.46 | 1.11% |
| 2025-05-23 | 23.50 | 23.25 | -0.25 | -1.06% | 23.22 | 23.79 | 64518 | 15150.63 | 1.04% |
| 2025-05-22 | 23.60 | 23.50 | -0.21 | -0.89% | 23.38 | 23.83 | 50793 | 11950.52 | 0.82% |
| 2025-05-21 | 23.78 | 23.71 | -0.08 | -0.34% | 23.53 | 24.00 | 71400 | 16933.84 | 1.15% |
| 2025-05-20 | 23.73 | 23.79 | 0.01 | 0.04% | 23.51 | 23.87 | 55074 | 13063.13 | 0.89% |
| 2025-05-19 | 23.88 | 23.78 | -0.02 | -0.08% | 23.32 | 23.88 | 56251 | 13283.54 | 0.91% |
| 2025-05-16 | 23.93 | 23.80 | -0.13 | -0.54% | 23.70 | 24.07 | 54847 | 13117.38 | 0.88% |
| 2025-05-15 | 24.73 | 23.93 | -0.78 | -3.16% | 23.92 | 24.78 | 87135 | 21095.01 | 1.40% |
| 2025-05-14 | 24.64 | 24.71 | 0.08 | 0.32% | 24.31 | 24.91 | 88431 | 21753.53 | 1.43% |
| 2025-05-13 | 25.13 | 24.63 | -0.31 | -1.24% | 24.57 | 25.16 | 87207 | 21609.27 | 1.41% |
| 2025-05-12 | 24.52 | 24.94 | 0.54 | 2.21% | 24.52 | 24.97 | 88094 | 21886.32 | 1.42% |
| 2025-05-09 | 24.85 | 24.40 | -0.55 | -2.20% | 24.28 | 24.95 | 93104 | 22814.01 | 1.50% |
| 2025-05-08 | 24.88 | 24.95 | 0.01 | 0.04% | 24.80 | 25.07 | 102939 | 25673.95 | 1.66% |
| 2025-05-07 | 25.47 | 24.94 | -0.05 | -0.20% | 24.73 | 25.58 | 121145 | 30362.56 | 1.95% |
| 2025-05-06 | 24.39 | 24.99 | 0.94 | 3.91% | 24.18 | 25.10 | 140200 | 34779.73 | 2.26% |
| 2025-04-30 | 23.79 | 24.05 | 0.39 | 1.65% | 23.60 | 24.28 | 91388 | 22022.89 | 1.47% |
| 2025-04-29 | 23.64 | 23.66 | 0.01 | 0.04% | 23.42 | 23.86 | 62239 | 14715.21 | 1.00% |
| 2025-04-28 | 24.15 | 23.65 | -0.46 | -1.91% | 23.62 | 24.30 | 78503 | 18747.58 | 1.27% |
| 2025-04-25 | 23.32 | 24.11 | 0.85 | 3.65% | 23.31 | 24.54 | 151568 | 36441.12 | 2.44% |
| 2025-04-24 | 24.10 | 23.26 | -0.84 | -3.49% | 23.18 | 24.14 | 107454 | 25267.29 | 1.73% |
| 2025-04-23 | 24.18 | 24.10 | 0.07 | 0.29% | 24.01 | 24.53 | 103917 | 25149.77 | 1.68% |
| 2025-04-22 | 24.08 | 24.03 | -0.11 | -0.46% | 23.73 | 24.16 | 86132 | 20613.04 | 1.39% |
| 2025-04-21 | 23.70 | 24.14 | 0.44 | 1.86% | 23.48 | 24.25 | 94022 | 22491.65 | 1.52% |
| 2025-04-18 | 23.60 | 23.70 | -0.01 | -0.04% | 23.49 | 23.89 | 61935 | 14668.36 | 1.00% |
| 2025-04-17 | 23.71 | 23.71 | -0.25 | -1.04% | 23.70 | 24.27 | 81487 | 19535.12 | 1.31% |
| 2025-04-16 | 24.08 | 23.96 | -0.32 | -1.32% | 23.52 | 24.35 | 101411 | 24224.93 | 1.64% |
| 2025-04-15 | 24.80 | 24.28 | -0.54 | -2.18% | 24.00 | 24.88 | 132801 | 32288.12 | 2.14% |
| 2025-04-14 | 25.11 | 24.82 | 0.01 | 0.04% | 24.75 | 25.22 | 129091 | 32172.78 | 2.08% |
| 2025-04-11 | 24.50 | 24.81 | 0.12 | 0.49% | 24.42 | 25.30 | 161160 | 40169.41 | 2.60% |
| 2025-04-10 | 25.14 | 24.69 | -0.32 | -1.28% | 24.69 | 25.68 | 257578 | 64816.75 | 4.15% |
| 2025-04-09 | 22.58 | 25.01 | 1.96 | 8.50% | 22.28 | 25.36 | 340247 | 82476.98 | 5.49% |
| 2025-04-08 | 22.87 | 23.05 | 0.46 | 2.04% | 22.06 | 23.17 | 185715 | 42046.40 | 2.99% |
深证大盘股票行情在线 K线走势图
