太极集团(600129)股票行情
太极集团(600129)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 |
|---|
| 2025-06-18 | 21.30 | 21.35 | -0.06 | -0.28% | 21.13 | 21.38 | 75630 | 16074.45 | 1.36% |
| 2025-06-17 | 21.62 | 21.41 | -0.19 | -0.88% | 21.25 | 21.75 | 103101 | 22100.41 | 1.85% |
| 2025-06-16 | 21.86 | 21.60 | -0.36 | -1.64% | 21.51 | 22.00 | 131503 | 28536.09 | 2.36% |
| 2025-06-13 | 22.15 | 21.96 | -0.29 | -1.30% | 21.81 | 22.50 | 198153 | 43741.87 | 3.56% |
| 2025-06-12 | 22.20 | 22.25 | 0.05 | 0.23% | 21.94 | 22.34 | 133335 | 29515.24 | 2.39% |
| 2025-06-11 | 21.46 | 22.20 | 0.75 | 3.50% | 21.45 | 22.57 | 242158 | 53525.73 | 4.35% |
| 2025-06-10 | 21.69 | 21.45 | -0.28 | -1.29% | 21.31 | 21.95 | 112711 | 24240.54 | 2.02% |
| 2025-06-09 | 20.85 | 21.73 | 0.88 | 4.22% | 20.83 | 22.00 | 253292 | 54920.68 | 4.55% |
| 2025-06-06 | 21.01 | 20.85 | -0.16 | -0.76% | 20.75 | 21.07 | 90303 | 18796.70 | 1.62% |
| 2025-06-05 | 21.32 | 21.01 | -0.35 | -1.64% | 20.93 | 21.36 | 97005 | 20435.82 | 1.74% |
| 2025-06-04 | 21.40 | 21.36 | -0.02 | -0.09% | 21.12 | 21.58 | 69835 | 14915.37 | 1.25% |
| 2025-06-03 | 21.05 | 21.38 | 0.15 | 0.71% | 21.00 | 21.44 | 96949 | 20582.72 | 1.74% |
| 2025-05-30 | 20.84 | 21.23 | 0.35 | 1.68% | 20.75 | 21.33 | 114470 | 24079.99 | 2.06% |
| 2025-05-29 | 20.68 | 20.88 | 0.11 | 0.53% | 20.63 | 20.96 | 69953 | 14581.37 | 1.26% |
| 2025-05-28 | 21.09 | 20.77 | -0.39 | -1.84% | 20.67 | 21.12 | 78506 | 16360.81 | 1.41% |
| 2025-05-27 | 21.03 | 21.16 | 0.07 | 0.33% | 20.96 | 21.27 | 64301 | 13565.69 | 1.15% |
| 2025-05-26 | 21.30 | 21.09 | -0.32 | -1.49% | 21.04 | 21.43 | 95843 | 20307.43 | 1.72% |
| 2025-05-23 | 22.03 | 21.41 | -0.34 | -1.56% | 21.38 | 22.22 | 148484 | 32453.86 | 2.67% |
| 2025-05-22 | 21.60 | 21.75 | 0.18 | 0.83% | 21.29 | 21.90 | 117329 | 25316.02 | 2.11% |
| 2025-05-21 | 21.80 | 21.57 | -0.33 | -1.51% | 21.50 | 22.07 | 101363 | 22006.47 | 1.82% |
| 2025-05-20 | 21.09 | 21.90 | 0.72 | 3.40% | 21.09 | 22.00 | 224240 | 48800.32 | 4.03% |
| 2025-05-19 | 21.40 | 21.18 | -0.09 | -0.42% | 21.11 | 21.74 | 111710 | 23895.44 | 2.01% |
| 2025-05-16 | 20.99 | 21.27 | 0.28 | 1.33% | 20.94 | 21.39 | 118651 | 25188.29 | 2.13% |
| 2025-05-15 | 20.81 | 20.99 | 0.07 | 0.33% | 20.66 | 21.21 | 85569 | 17931.20 | 1.54% |
| 2025-05-14 | 20.81 | 20.92 | 0.01 | 0.05% | 20.53 | 20.94 | 88655 | 18358.45 | 1.59% |
| 2025-05-13 | 21.00 | 20.91 | -0.05 | -0.24% | 20.84 | 21.15 | 75552 | 15851.59 | 1.36% |
| 2025-05-12 | 20.85 | 20.96 | 0.11 | 0.53% | 20.74 | 21.04 | 86706 | 18116.27 | 1.56% |
| 2025-05-09 | 21.25 | 20.85 | -0.40 | -1.88% | 20.81 | 21.59 | 119635 | 25274.48 | 2.15% |
| 2025-05-08 | 21.22 | 21.25 | -0.05 | -0.23% | 21.03 | 21.35 | 95317 | 20152.29 | 1.71% |
| 2025-05-07 | 21.42 | 21.30 | 0.02 | 0.09% | 21.01 | 21.54 | 109300 | 23194.99 | 1.96% |
| 2025-05-06 | 20.59 | 21.28 | 0.69 | 3.35% | 20.52 | 21.30 | 141001 | 29675.56 | 2.53% |
| 2025-04-30 | 20.50 | 20.59 | 0.01 | 0.05% | 20.46 | 21.11 | 97592 | 20255.25 | 1.75% |
| 2025-04-29 | 20.35 | 20.58 | 0.12 | 0.59% | 20.22 | 20.70 | 73465 | 15094.74 | 1.32% |
| 2025-04-28 | 21.10 | 20.46 | -0.64 | -3.03% | 20.33 | 21.10 | 106911 | 21956.54 | 1.92% |
| 2025-04-25 | 20.76 | 21.10 | 0.08 | 0.38% | 20.76 | 21.37 | 113074 | 23767.83 | 2.03% |
| 2025-04-24 | 20.31 | 21.02 | 0.64 | 3.14% | 20.31 | 21.74 | 202734 | 42608.46 | 3.64% |
| 2025-04-23 | 20.62 | 20.38 | -0.18 | -0.88% | 20.30 | 20.90 | 110216 | 22627.40 | 1.98% |
| 2025-04-22 | 20.89 | 20.56 | -0.39 | -1.86% | 20.49 | 21.15 | 139553 | 28972.93 | 2.51% |
| 2025-04-21 | 20.90 | 20.95 | -0.17 | -0.80% | 20.82 | 21.12 | 100668 | 21085.94 | 1.81% |
| 2025-04-18 | 21.79 | 21.12 | -0.67 | -3.07% | 20.87 | 21.92 | 145142 | 30855.47 | 2.61% |
| 2025-04-17 | 22.06 | 21.79 | -0.54 | -2.42% | 21.79 | 22.35 | 109839 | 24196.86 | 1.97% |
| 2025-04-16 | 22.20 | 22.33 | -0.04 | -0.18% | 21.94 | 22.65 | 181042 | 40465.78 | 3.25% |
| 2025-04-15 | 21.40 | 22.37 | 0.93 | 4.34% | 20.91 | 22.60 | 259737 | 57222.86 | 4.66% |
| 2025-04-14 | 21.78 | 21.44 | -0.34 | -1.56% | 21.35 | 21.88 | 116018 | 25026.75 | 2.08% |
| 2025-04-11 | 21.60 | 21.78 | 0.08 | 0.37% | 21.06 | 21.95 | 144331 | 31053.62 | 2.59% |
| 2025-04-10 | 21.21 | 21.70 | 0.49 | 2.31% | 21.10 | 22.00 | 164116 | 35534.52 | 2.95% |
| 2025-04-09 | 20.59 | 21.21 | 0.38 | 1.82% | 19.71 | 21.45 | 172508 | 35551.18 | 3.10% |
| 2025-04-08 | 19.99 | 20.83 | 0.87 | 4.36% | 19.99 | 20.98 | 189887 | 38965.34 | 3.41% |
| 2025-04-07 | 21.05 | 19.96 | -2.19 | -9.89% | 19.94 | 22.00 | 219405 | 45507.25 | 3.94% |
| 2025-04-03 | 21.60 | 22.15 | 0.37 | 1.70% | 21.60 | 22.48 | 194598 | 43102.02 | 3.49% |
| 2025-04-02 | 21.07 | 21.78 | 0.50 | 2.35% | 21.06 | 22.15 | 193234 | 42059.97 | 3.47% |
| 2025-04-01 | 20.96 | 21.28 | 0.32 | 1.53% | 20.80 | 21.66 | 137456 | 29343.71 | 2.47% |
| 2025-03-31 | 19.90 | 20.96 | 0.78 | 3.87% | 19.90 | 21.07 | 179158 | 36807.07 | 3.22% |
| 2025-03-28 | 20.85 | 20.18 | -0.70 | -3.35% | 20.18 | 21.21 | 146062 | 30175.10 | 2.62% |
| 2025-03-27 | 19.99 | 20.88 | -0.23 | -1.09% | 19.99 | 21.09 | 211534 | 43720.50 | 3.80% |
| 2025-03-26 | 21.20 | 21.11 | -0.25 | -1.17% | 21.10 | 21.30 | 109631 | 23212.17 | 1.97% |
| 2025-03-25 | 21.30 | 21.36 | -0.02 | -0.09% | 20.97 | 21.45 | 115859 | 24530.39 | 2.08% |
| 2025-03-24 | 21.79 | 21.38 | -0.67 | -3.04% | 21.04 | 21.87 | 183980 | 39476.82 | 3.30% |
| 2025-03-21 | 22.50 | 22.05 | 0.14 | 0.64% | 21.83 | 22.69 | 228916 | 50826.21 | 4.11% |
| 2025-03-20 | 22.39 | 21.91 | -0.62 | -2.75% | 21.89 | 22.91 | 246935 | 55189.20 | 4.43% |
| 2025-03-19 | 21.81 | 22.53 | 0.36 | 1.62% | 21.78 | 22.86 | 236720 | 52780.84 | 4.25% |
| 2025-03-18 | 21.94 | 22.17 | 0.04 | 0.18% | 21.71 | 22.34 | 153014 | 33678.75 | 2.75% |
| 2025-03-17 | 21.95 | 22.13 | 0.32 | 1.47% | 21.90 | 22.57 | 219070 | 48763.04 | 3.93% |
| 2025-03-14 | 21.16 | 21.81 | 0.60 | 2.83% | 21.14 | 22.10 | 208837 | 45176.66 | 3.75% |
| 2025-03-13 | 21.28 | 21.21 | -0.11 | -0.52% | 21.00 | 21.43 | 135506 | 28709.40 | 2.43% |
| 2025-03-12 | 21.59 | 21.32 | -0.26 | -1.20% | 21.32 | 21.78 | 146033 | 31470.27 | 2.62% |
| 2025-03-11 | 21.33 | 21.58 | -0.11 | -0.51% | 21.31 | 21.60 | 115322 | 24747.35 | 2.07% |
| 2025-03-10 | 21.88 | 21.69 | 0.08 | 0.37% | 21.53 | 21.96 | 150951 | 32746.11 | 2.71% |
| 2025-03-07 | 21.90 | 21.61 | -0.54 | -2.44% | 21.52 | 22.17 | 210882 | 45971.41 | 3.79% |
| 2025-03-06 | 22.22 | 22.15 | -0.05 | -0.23% | 21.78 | 22.53 | 303157 | 67189.56 | 5.44% |
| 2025-03-05 | 21.66 | 22.20 | 0.35 | 1.60% | 21.16 | 22.66 | 436204 | 95340.00 | 7.83% |
| 2025-03-04 | 22.16 | 21.85 | -0.37 | -1.67% | 21.69 | 22.44 | 408129 | 89584.35 | 7.33% |
| 2025-03-03 | 20.51 | 22.22 | 2.02 | 10.00% | 20.51 | 22.22 | 649318 | 141197.44 | 11.66% |
| 2025-02-28 | 19.80 | 20.20 | 0.40 | 2.02% | 19.75 | 20.87 | 366654 | 74866.09 | 6.58% |
| 2025-02-27 | 19.50 | 19.80 | 0.23 | 1.18% | 19.34 | 19.83 | 136624 | 26734.31 | 2.45% |
| 2025-02-26 | 19.30 | 19.57 | 0.25 | 1.29% | 19.22 | 19.57 | 121163 | 23524.04 | 2.18% |
| 2025-02-25 | 19.50 | 19.32 | -0.29 | -1.48% | 19.25 | 19.57 | 111228 | 21597.24 | 2.00% |
| 2025-02-24 | 19.79 | 19.61 | -0.18 | -0.91% | 19.51 | 19.98 | 145106 | 28602.43 | 2.61% |
| 2025-02-21 | 19.77 | 19.79 | 0.01 | 0.05% | 19.52 | 20.06 | 130926 | 25805.20 | 2.35% |
| 2025-02-20 | 19.71 | 19.78 | 0.08 | 0.41% | 19.63 | 20.08 | 109453 | 21683.48 | 1.97% |
上证大盘股票行情在线 K线走势图
