台基股份(300046)股票行情
台基股份(300046)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 |
|---|
| 2026-02-03 | 36.12 | 36.66 | 1.02 | 2.86% | 35.92 | 36.75 | 81077 | 29494.72 | 3.43% | 0.00 |
| 2026-02-02 | 36.93 | 35.64 | -1.66 | -4.45% | 35.57 | 37.10 | 95142 | 34523.90 | 4.02% | 4.00 |
| 2026-01-30 | 37.16 | 37.30 | -0.30 | -0.80% | 36.82 | 38.18 | 105363 | 39547.21 | 4.45% | 33.00 |
| 2026-01-29 | 38.50 | 37.60 | -1.50 | -3.84% | 37.60 | 39.37 | 152664 | 58751.10 | 6.45% | 0.00 |
| 2026-01-28 | 39.10 | 39.10 | -0.35 | -0.89% | 39.10 | 40.37 | 192869 | 76677.60 | 8.15% | 5.00 |
| 2026-01-27 | 37.86 | 39.45 | 1.47 | 3.87% | 37.15 | 39.66 | 186734 | 72553.12 | 7.89% | 0.00 |
| 2026-01-26 | 39.04 | 37.98 | -1.43 | -3.63% | 37.83 | 39.49 | 138451 | 53219.73 | 5.85% | 2.00 |
| 2026-01-23 | 39.29 | 39.41 | -0.20 | -0.50% | 38.73 | 39.61 | 167079 | 65307.47 | 7.06% | 1.00 |
| 2026-01-22 | 40.60 | 39.61 | -0.89 | -2.20% | 39.27 | 41.01 | 186573 | 74249.11 | 7.89% | 10.00 |
| 2026-01-21 | 38.89 | 40.50 | 0.67 | 1.68% | 38.61 | 40.78 | 250060 | 99805.44 | 10.57% | 5.00 |
| 2026-01-20 | 38.75 | 39.83 | 1.06 | 2.73% | 38.60 | 40.96 | 281157 | 112699.71 | 11.89% | 3.00 |
| 2026-01-19 | 39.56 | 38.77 | -1.25 | -3.12% | 38.66 | 39.74 | 205885 | 80385.27 | 8.70% | 0.00 |
| 2026-01-16 | 39.01 | 40.02 | 1.65 | 4.30% | 38.49 | 41.53 | 398482 | 159045.62 | 16.85% | 1.00 |
| 2026-01-15 | 36.45 | 38.37 | 1.75 | 4.78% | 35.88 | 39.20 | 268491 | 101736.18 | 11.35% | 0.00 |
| 2026-01-14 | 36.23 | 36.62 | 0.38 | 1.05% | 36.13 | 37.30 | 127552 | 46903.27 | 5.39% | 0.00 |
| 2026-01-13 | 37.93 | 36.24 | -1.66 | -4.38% | 36.13 | 38.10 | 135227 | 49831.36 | 5.72% | 0.00 |
| 2026-01-12 | 37.10 | 37.90 | 0.80 | 2.16% | 36.96 | 37.99 | 153369 | 57720.35 | 6.48% | 7.00 |
| 2026-01-09 | 36.50 | 37.10 | 0.21 | 0.57% | 36.50 | 37.14 | 111319 | 41144.18 | 4.71% | 11.00 |
| 2026-01-08 | 36.15 | 36.89 | 0.34 | 0.93% | 36.10 | 37.18 | 114546 | 42186.76 | 4.84% | 0.00 |
| 2026-01-07 | 36.48 | 36.55 | 0.39 | 1.08% | 36.13 | 36.95 | 127881 | 46702.54 | 5.41% | 12.00 |
| 2026-01-06 | 36.05 | 36.16 | 0.18 | 0.50% | 35.70 | 36.32 | 96159 | 34665.89 | 4.07% | 0.00 |
| 2026-01-05 | 34.90 | 35.98 | 1.28 | 3.69% | 34.90 | 35.98 | 113402 | 40373.05 | 4.79% | 3.00 |
| 2025-12-31 | 35.55 | 34.70 | -0.57 | -1.62% | 34.70 | 35.55 | 54208 | 18938.69 | 2.29% | 10.00 |
| 2025-12-30 | 35.15 | 35.27 | 0.04 | 0.11% | 35.00 | 35.63 | 59261 | 20913.87 | 2.51% | 0.00 |
| 2025-12-29 | 35.29 | 35.23 | -0.29 | -0.82% | 35.15 | 35.80 | 50412 | 17840.68 | 2.13% | 30.00 |
| 2025-12-26 | 36.00 | 35.52 | -0.78 | -2.15% | 35.38 | 36.20 | 91732 | 32815.51 | 3.88% | 0.00 |
| 2025-12-25 | 35.34 | 36.30 | 1.04 | 2.95% | 35.34 | 36.50 | 113426 | 40823.05 | 4.80% | 1.00 |
| 2025-12-24 | 34.72 | 35.26 | 0.55 | 1.58% | 34.71 | 35.46 | 64744 | 22824.75 | 2.74% | 4.00 |
| 2025-12-23 | 35.37 | 34.71 | -0.67 | -1.89% | 34.64 | 35.39 | 50052 | 17499.03 | 2.12% | 0.00 |
| 2025-12-22 | 34.70 | 35.38 | 0.71 | 2.05% | 34.70 | 35.47 | 60957 | 21468.84 | 2.58% | 0.00 |
| 2025-12-19 | 34.98 | 34.67 | -0.06 | -0.17% | 34.59 | 35.09 | 44960 | 15639.98 | 1.90% | 2.00 |
| 2025-12-18 | 34.55 | 34.73 | -0.21 | -0.60% | 34.51 | 35.35 | 56374 | 19755.66 | 2.38% | 0.00 |
| 2025-12-17 | 34.46 | 34.94 | 0.26 | 0.75% | 33.65 | 34.97 | 71222 | 24452.13 | 3.01% | 0.00 |
| 2025-12-16 | 34.88 | 34.68 | 0.26 | 0.76% | 34.36 | 35.40 | 61059 | 21226.25 | 2.58% | 1.00 |
| 2025-12-15 | 35.01 | 34.42 | -0.80 | -2.27% | 34.37 | 35.12 | 46278 | 16067.86 | 1.96% | 2.00 |
| 2025-12-12 | 34.53 | 35.22 | 0.61 | 1.76% | 34.45 | 35.57 | 63995 | 22493.13 | 2.71% | 0.00 |
| 2025-12-11 | 35.75 | 34.61 | -1.15 | -3.22% | 34.57 | 35.75 | 65817 | 23045.92 | 2.78% | 0.00 |
| 2025-12-10 | 35.38 | 35.76 | 0.10 | 0.28% | 35.21 | 35.87 | 55846 | 19806.87 | 2.36% | 1.00 |
| 2025-12-09 | 36.01 | 35.66 | -0.57 | -1.57% | 35.57 | 36.37 | 65455 | 23512.40 | 2.77% | 0.00 |
| 2025-12-08 | 36.00 | 36.23 | 0.25 | 0.69% | 35.87 | 36.62 | 75606 | 27469.62 | 3.20% | 15.00 |
| 2025-12-05 | 35.80 | 35.98 | -0.22 | -0.61% | 35.57 | 36.37 | 80224 | 28811.64 | 3.39% | 0.00 |
| 2025-12-04 | 34.74 | 36.20 | 1.15 | 3.28% | 34.40 | 37.28 | 121265 | 43525.66 | 5.13% | 5.00 |
| 2025-12-03 | 36.02 | 35.05 | -1.63 | -4.44% | 34.99 | 36.28 | 107115 | 38009.14 | 4.53% | 10.00 |
| 2025-12-02 | 36.49 | 36.68 | 0.83 | 2.32% | 36.11 | 37.86 | 185372 | 68685.45 | 7.84% | 0.00 |
| 2025-12-01 | 35.08 | 35.85 | 0.77 | 2.19% | 34.96 | 35.86 | 67524 | 23956.40 | 2.85% | 43.00 |
| 2025-11-28 | 34.51 | 35.08 | 0.45 | 1.30% | 34.36 | 35.10 | 44365 | 15434.29 | 1.88% | 4.00 |
| 2025-11-27 | 34.57 | 34.63 | 0.10 | 0.29% | 34.55 | 35.20 | 51154 | 17846.42 | 2.16% | 0.00 |
| 2025-11-26 | 34.52 | 34.53 | -0.22 | -0.63% | 34.45 | 34.94 | 43676 | 15144.43 | 1.85% | 0.00 |
| 2025-11-25 | 34.90 | 34.75 | 0.14 | 0.40% | 34.63 | 35.28 | 56560 | 19766.19 | 2.39% | 0.00 |
| 2025-11-24 | 33.79 | 34.61 | 1.12 | 3.34% | 33.58 | 34.79 | 67899 | 23248.17 | 2.87% | 0.00 |
| 2025-11-21 | 34.42 | 33.49 | -1.56 | -4.45% | 33.46 | 34.93 | 77554 | 26421.48 | 3.28% | 1.00 |
| 2025-11-20 | 35.65 | 35.05 | -0.21 | -0.60% | 34.91 | 35.92 | 52239 | 18495.23 | 2.21% | 20.00 |
| 2025-11-19 | 35.80 | 35.26 | -0.75 | -2.08% | 35.06 | 36.12 | 60946 | 21648.45 | 2.58% | 0.00 |
| 2025-11-18 | 35.51 | 36.01 | 0.51 | 1.44% | 35.27 | 36.46 | 81372 | 29260.53 | 3.44% | 9.00 |
| 2025-11-17 | 35.30 | 35.50 | 0.23 | 0.65% | 35.26 | 35.75 | 44991 | 15948.69 | 1.90% | 3.00 |
| 2025-11-14 | 35.64 | 35.27 | -0.72 | -2.00% | 35.26 | 36.07 | 63936 | 22750.11 | 2.70% | 0.00 |
| 2025-11-13 | 36.01 | 35.99 | 0.18 | 0.50% | 35.72 | 36.30 | 57930 | 20874.27 | 2.45% | 2.00 |
| 2025-11-12 | 36.87 | 35.81 | -1.21 | -3.27% | 35.65 | 36.87 | 76347 | 27551.25 | 3.23% | 0.00 |
| 2025-11-11 | 37.40 | 37.02 | -0.33 | -0.88% | 37.00 | 37.75 | 55364 | 20665.29 | 2.34% | 11.00 |
| 2025-11-10 | 36.90 | 37.35 | 0.53 | 1.44% | 36.78 | 37.48 | 53349 | 19847.01 | 2.26% | 5.00 |
| 2025-11-07 | 37.00 | 36.82 | -0.77 | -2.05% | 36.82 | 37.39 | 63694 | 23567.44 | 2.69% | 9.00 |
| 2025-11-06 | 37.83 | 37.59 | 0.34 | 0.91% | 37.50 | 38.19 | 65165 | 24601.26 | 2.76% | 4.00 |
| 2025-11-05 | 37.00 | 37.25 | -0.25 | -0.67% | 36.70 | 37.55 | 63135 | 23467.27 | 2.67% | 30.00 |
| 2025-11-04 | 38.24 | 37.50 | -0.92 | -2.39% | 37.30 | 38.37 | 62420 | 23564.84 | 2.64% | 8.00 |
| 2025-11-03 | 38.34 | 38.42 | 0.10 | 0.26% | 37.49 | 38.48 | 75449 | 28653.31 | 3.19% | 0.00 |
| 2025-10-31 | 37.99 | 38.32 | 0.19 | 0.50% | 37.77 | 38.72 | 68218 | 26154.83 | 2.88% | 5.00 |
| 2025-10-30 | 39.08 | 38.13 | -0.95 | -2.43% | 38.09 | 39.31 | 102731 | 39687.34 | 4.34% | 61.00 |
| 2025-10-29 | 39.01 | 39.08 | 0.08 | 0.21% | 38.53 | 39.31 | 92323 | 35900.68 | 3.90% | 14.00 |
| 2025-10-28 | 39.30 | 39.00 | -0.48 | -1.22% | 38.90 | 39.80 | 93315 | 36686.55 | 3.95% | 19.00 |
| 2025-10-27 | 39.99 | 39.48 | -0.01 | -0.03% | 39.08 | 40.04 | 119489 | 47251.41 | 5.05% | 24.00 |
| 2025-10-24 | 39.00 | 39.49 | 0.60 | 1.54% | 39.00 | 39.67 | 119028 | 46867.28 | 5.03% | 5.00 |
| 2025-10-23 | 39.69 | 38.89 | -1.05 | -2.63% | 38.50 | 39.71 | 107973 | 42037.42 | 4.56% | 5.00 |
| 2025-10-22 | 39.84 | 39.94 | -0.71 | -1.75% | 39.35 | 40.21 | 126832 | 50484.41 | 5.36% | 11.00 |
| 2025-10-21 | 38.50 | 40.65 | 2.63 | 6.92% | 38.30 | 41.55 | 240036 | 96531.16 | 10.15% | 5.00 |
| 2025-10-20 | 38.00 | 38.02 | 1.00 | 2.70% | 37.66 | 38.52 | 87883 | 33490.16 | 3.72% | 1.00 |
| 2025-10-17 | 38.66 | 37.02 | -1.55 | -4.02% | 37.00 | 38.95 | 91843 | 34714.68 | 3.88% | 10.00 |
| 2025-10-16 | 39.39 | 38.57 | -0.72 | -1.83% | 38.46 | 39.64 | 78542 | 30626.64 | 3.32% | 5.00 |
| 2025-10-15 | 38.85 | 39.29 | 0.53 | 1.37% | 38.68 | 39.39 | 76384 | 29862.46 | 3.23% | 5.00 |
| 2025-10-14 | 40.61 | 38.76 | -1.85 | -4.56% | 38.70 | 40.79 | 130198 | 51736.60 | 5.50% | 4.00 |
| 2025-10-13 | 36.88 | 40.61 | 0.61 | 1.53% | 36.88 | 40.63 | 128563 | 50850.43 | 5.44% | 4.00 |
深证大盘股票行情在线 K线走势图
台基股份(300046)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
