太极实业(600667)股票行情
太极实业(600667)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 |
|---|
| 2025-12-17 | 7.47 | 7.55 | 0.11 | 1.48% | 7.35 | 7.56 | 365786 | 27294.26 | 1.75% |
| 2025-12-16 | 7.63 | 7.44 | -0.23 | -3.00% | 7.42 | 7.68 | 422498 | 31620.72 | 2.02% |
| 2025-12-15 | 7.72 | 7.67 | -0.13 | -1.67% | 7.65 | 7.77 | 335973 | 25877.33 | 1.61% |
| 2025-12-12 | 7.69 | 7.80 | 0.14 | 1.83% | 7.66 | 7.87 | 444505 | 34529.28 | 2.13% |
| 2025-12-11 | 7.84 | 7.66 | -0.15 | -1.92% | 7.65 | 7.88 | 370009 | 28660.37 | 1.77% |
| 2025-12-10 | 7.82 | 7.81 | -0.03 | -0.38% | 7.68 | 7.84 | 458008 | 35460.93 | 2.19% |
| 2025-12-09 | 7.96 | 7.84 | -0.17 | -2.12% | 7.82 | 7.97 | 467074 | 36874.16 | 2.23% |
| 2025-12-08 | 7.90 | 8.01 | 0.11 | 1.39% | 7.90 | 8.06 | 629125 | 50297.94 | 3.01% |
| 2025-12-05 | 7.87 | 7.90 | 0.09 | 1.15% | 7.73 | 7.90 | 418425 | 32815.84 | 2.00% |
| 2025-12-04 | 7.81 | 7.81 | -0.03 | -0.38% | 7.73 | 7.88 | 388628 | 30355.34 | 1.86% |
| 2025-12-03 | 8.00 | 7.84 | -0.14 | -1.75% | 7.78 | 8.03 | 447943 | 35315.04 | 2.14% |
| 2025-12-02 | 8.14 | 7.98 | -0.16 | -1.97% | 7.96 | 8.15 | 455272 | 36447.46 | 2.18% |
| 2025-12-01 | 8.01 | 8.14 | 0.15 | 1.88% | 8.00 | 8.22 | 756244 | 61513.27 | 3.62% |
| 2025-11-28 | 7.90 | 7.99 | 0.06 | 0.76% | 7.84 | 7.99 | 505865 | 40084.19 | 2.42% |
| 2025-11-27 | 7.78 | 7.93 | 0.14 | 1.80% | 7.78 | 8.08 | 835944 | 66561.10 | 4.00% |
| 2025-11-26 | 7.85 | 7.79 | -0.11 | -1.39% | 7.75 | 7.92 | 567283 | 44450.24 | 2.71% |
| 2025-11-25 | 7.85 | 7.90 | 0.19 | 2.46% | 7.81 | 8.03 | 757276 | 59986.43 | 3.62% |
| 2025-11-24 | 7.67 | 7.71 | 0.09 | 1.18% | 7.59 | 7.77 | 570361 | 43793.17 | 2.73% |
| 2025-11-21 | 7.90 | 7.62 | -0.53 | -6.50% | 7.62 | 8.02 | 999524 | 77808.83 | 4.78% |
| 2025-11-20 | 8.37 | 8.15 | -0.12 | -1.45% | 8.13 | 8.42 | 711266 | 58506.72 | 3.40% |
| 2025-11-19 | 8.60 | 8.27 | -0.46 | -5.27% | 8.22 | 8.68 | 1195919 | 100272.42 | 5.72% |
| 2025-11-18 | 8.70 | 8.73 | -0.07 | -0.80% | 8.50 | 8.77 | 1061204 | 91734.87 | 5.07% |
| 2025-11-17 | 9.04 | 8.80 | -0.24 | -2.65% | 8.79 | 9.37 | 1358436 | 122522.51 | 6.49% |
| 2025-11-14 | 9.30 | 9.04 | -0.57 | -5.93% | 9.04 | 9.38 | 1607331 | 148244.33 | 7.68% |
| 2025-11-13 | 9.54 | 9.61 | -0.12 | -1.23% | 9.42 | 9.84 | 1758112 | 170068.98 | 8.41% |
| 2025-11-12 | 9.20 | 9.73 | 0.25 | 2.64% | 9.05 | 9.89 | 2326503 | 221175.02 | 11.12% |
| 2025-11-11 | 9.94 | 9.48 | -0.45 | -4.53% | 9.41 | 10.10 | 2395800 | 233966.23 | 11.45% |
| 2025-11-10 | 9.80 | 9.93 | 0.23 | 2.37% | 9.38 | 10.09 | 2639146 | 256514.17 | 12.62% |
| 2025-11-07 | 9.61 | 9.70 | -0.18 | -1.82% | 9.52 | 9.98 | 2350204 | 228429.95 | 11.24% |
| 2025-11-06 | 10.20 | 9.88 | 0.37 | 3.89% | 9.62 | 10.45 | 3385164 | 337520.38 | 16.19% |
| 2025-11-05 | 9.00 | 9.51 | 0.17 | 1.82% | 8.92 | 9.73 | 2509314 | 233476.70 | 12.00% |
| 2025-11-04 | 9.77 | 9.34 | -0.20 | -2.10% | 9.30 | 9.93 | 3111396 | 296285.06 | 14.88% |
| 2025-11-03 | 8.60 | 9.54 | 0.87 | 10.03% | 8.16 | 9.54 | 3890023 | 354554.78 | 18.60% |
| 2025-10-31 | 8.80 | 8.67 | -0.30 | -3.34% | 8.51 | 8.95 | 1369160 | 119166.02 | 6.55% |
| 2025-10-30 | 8.80 | 8.97 | 0.26 | 2.99% | 8.73 | 9.13 | 2176138 | 194024.91 | 10.40% |
| 2025-10-29 | 8.88 | 8.71 | -0.24 | -2.68% | 8.65 | 9.09 | 1248117 | 109505.10 | 5.97% |
| 2025-10-28 | 8.84 | 8.95 | -0.09 | -1.00% | 8.68 | 9.05 | 1858144 | 164669.30 | 8.88% |
| 2025-10-27 | 9.10 | 9.04 | 0.14 | 1.57% | 8.88 | 9.18 | 2172708 | 195808.30 | 10.39% |
| 2025-10-24 | 8.69 | 8.90 | 0.41 | 4.83% | 8.66 | 9.33 | 2545388 | 227913.42 | 12.17% |
| 2025-10-23 | 8.60 | 8.49 | -0.23 | -2.64% | 8.26 | 8.75 | 1250288 | 105380.12 | 5.98% |
| 2025-10-22 | 8.90 | 8.72 | -0.19 | -2.13% | 8.52 | 8.94 | 2264405 | 196904.45 | 10.83% |
| 2025-10-21 | 8.13 | 8.91 | 0.81 | 10.00% | 8.09 | 8.91 | 1970740 | 172388.33 | 9.42% |
| 2025-10-20 | 8.02 | 8.10 | 0.24 | 3.05% | 7.88 | 8.38 | 1161240 | 94693.53 | 5.55% |
| 2025-10-17 | 8.27 | 7.86 | -0.51 | -6.09% | 7.84 | 8.33 | 1159973 | 93064.34 | 5.55% |
| 2025-10-16 | 8.25 | 8.37 | 0.10 | 1.21% | 8.20 | 8.58 | 1245458 | 104422.03 | 5.95% |
| 2025-10-15 | 8.25 | 8.27 | -0.03 | -0.36% | 8.07 | 8.38 | 1131018 | 92803.02 | 5.41% |
| 2025-10-14 | 8.70 | 8.30 | -0.29 | -3.38% | 8.26 | 8.90 | 1736541 | 149838.69 | 8.30% |
| 2025-10-13 | 8.30 | 8.59 | -0.17 | -1.94% | 8.24 | 8.68 | 1418338 | 120609.73 | 6.78% |
| 2025-10-10 | 8.70 | 8.76 | -0.19 | -2.12% | 8.52 | 9.06 | 2462376 | 214764.88 | 11.77% |
| 2025-10-09 | 8.63 | 8.95 | 0.81 | 9.95% | 8.52 | 8.95 | 1639728 | 145747.98 | 7.84% |
| 2025-09-30 | 7.89 | 8.14 | 0.30 | 3.83% | 7.86 | 8.24 | 1490665 | 120978.19 | 7.13% |
| 2025-09-29 | 7.80 | 7.84 | 0.09 | 1.16% | 7.73 | 7.90 | 797606 | 62272.53 | 3.81% |
| 2025-09-26 | 7.80 | 7.75 | -0.10 | -1.27% | 7.72 | 7.94 | 891783 | 69630.17 | 4.26% |
| 2025-09-25 | 7.65 | 7.85 | 0.05 | 0.64% | 7.64 | 7.94 | 1554272 | 121128.30 | 7.43% |
| 2025-09-24 | 7.27 | 7.80 | 0.49 | 6.70% | 7.23 | 8.00 | 1933548 | 148556.41 | 9.24% |
| 2025-09-23 | 7.33 | 7.31 | -0.02 | -0.27% | 7.05 | 7.36 | 641746 | 46174.08 | 3.07% |
| 2025-09-22 | 7.25 | 7.33 | 0.06 | 0.83% | 7.19 | 7.40 | 487598 | 35602.36 | 2.33% |
| 2025-09-19 | 7.26 | 7.27 | 0.02 | 0.28% | 7.24 | 7.47 | 608081 | 44621.07 | 2.91% |
| 2025-09-18 | 7.29 | 7.25 | -0.10 | -1.36% | 7.17 | 7.47 | 874675 | 64342.24 | 4.18% |
| 2025-09-17 | 7.33 | 7.35 | -0.01 | -0.14% | 7.25 | 7.40 | 475485 | 34908.11 | 2.26% |
| 2025-09-16 | 7.39 | 7.36 | -0.02 | -0.27% | 7.26 | 7.41 | 589775 | 43217.91 | 2.80% |
| 2025-09-15 | 7.65 | 7.38 | -0.11 | -1.47% | 7.33 | 7.70 | 1006385 | 74875.21 | 4.78% |
| 2025-09-12 | 7.17 | 7.49 | 0.30 | 4.17% | 7.15 | 7.62 | 1389307 | 103088.98 | 6.60% |
| 2025-09-11 | 7.06 | 7.19 | 0.12 | 1.70% | 6.98 | 7.21 | 612929 | 43694.75 | 2.91% |
| 2025-09-10 | 7.06 | 7.07 | -0.03 | -0.42% | 7.00 | 7.13 | 408569 | 28854.71 | 1.94% |
| 2025-09-09 | 6.97 | 7.10 | 0.03 | 0.42% | 6.90 | 7.30 | 818850 | 58141.11 | 3.89% |
| 2025-09-08 | 6.90 | 7.07 | 0.19 | 2.76% | 6.80 | 7.24 | 777879 | 54617.93 | 3.69% |
| 2025-09-05 | 6.72 | 6.88 | 0.20 | 2.99% | 6.67 | 6.90 | 376819 | 25605.76 | 1.79% |
| 2025-09-04 | 6.85 | 6.68 | -0.18 | -2.62% | 6.59 | 6.92 | 475630 | 32098.31 | 2.26% |
| 2025-09-03 | 6.97 | 6.86 | -0.12 | -1.72% | 6.81 | 7.01 | 453639 | 31310.19 | 2.15% |
| 2025-09-02 | 7.15 | 6.98 | -0.19 | -2.65% | 6.92 | 7.18 | 546527 | 38318.07 | 2.59% |
| 2025-09-01 | 7.12 | 7.17 | 0.07 | 0.99% | 7.07 | 7.22 | 531714 | 37955.43 | 2.52% |
| 2025-08-29 | 7.20 | 7.10 | -0.08 | -1.11% | 7.07 | 7.21 | 440650 | 31370.63 | 2.09% |
| 2025-08-28 | 7.05 | 7.18 | 0.13 | 1.84% | 6.97 | 7.20 | 676639 | 48187.97 | 3.21% |
| 2025-08-27 | 7.17 | 7.05 | -0.14 | -1.95% | 7.04 | 7.31 | 690318 | 49639.28 | 3.28% |
| 2025-08-26 | 7.14 | 7.19 | 0.05 | 0.70% | 7.08 | 7.25 | 536500 | 38479.30 | 2.55% |
| 2025-08-25 | 7.30 | 7.14 | -0.04 | -0.56% | 7.09 | 7.34 | 740852 | 53376.86 | 3.52% |
| 2025-08-22 | 6.97 | 7.18 | 0.20 | 2.87% | 6.96 | 7.18 | 630533 | 44800.52 | 2.99% |
| 2025-08-21 | 7.03 | 6.98 | -0.04 | -0.57% | 6.93 | 7.10 | 367685 | 25759.48 | 1.75% |
| 2025-08-20 | 6.91 | 7.02 | 0.09 | 1.30% | 6.86 | 7.02 | 422123 | 29296.01 | 2.00% |
上证大盘股票行情在线 K线走势图
太极实业(600667)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
