太平鸟(603877)股票行情
太平鸟(603877)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 | 14.56 | 14.36 | -0.04 | -0.28% | 14.26 | 14.59 | 17421 | 2502.79 | 0.37% |
| 2025-07-31 | 15.20 | 14.40 | -0.47 | -3.16% | 14.37 | 15.21 | 29488 | 4322.22 | 0.63% |
| 2025-07-30 | 14.73 | 14.87 | 0.14 | 0.95% | 14.63 | 14.92 | 18224 | 2701.61 | 0.39% |
| 2025-07-29 | 14.84 | 14.73 | -0.11 | -0.74% | 14.63 | 14.92 | 16944 | 2498.60 | 0.36% |
| 2025-07-28 | 15.03 | 14.84 | -0.19 | -1.26% | 14.82 | 15.13 | 18006 | 2691.03 | 0.38% |
| 2025-07-25 | 15.08 | 15.03 | -0.04 | -0.27% | 14.95 | 15.11 | 15973 | 2401.67 | 0.34% |
| 2025-07-24 | 14.97 | 15.07 | 0.02 | 0.13% | 14.97 | 15.19 | 16434 | 2476.40 | 0.35% |
| 2025-07-23 | 15.01 | 15.05 | 0.05 | 0.33% | 14.92 | 15.25 | 24045 | 3634.03 | 0.51% |
| 2025-07-22 | 14.83 | 15.00 | 0.14 | 0.94% | 14.75 | 15.01 | 19107 | 2844.68 | 0.41% |
| 2025-07-21 | 14.75 | 14.86 | 0.17 | 1.16% | 14.20 | 14.93 | 17675 | 2622.94 | 0.38% |
| 2025-07-18 | 14.77 | 14.69 | -0.04 | -0.27% | 14.60 | 14.80 | 12001 | 1761.53 | 0.26% |
| 2025-07-17 | 14.84 | 14.73 | 0.02 | 0.14% | 14.60 | 14.84 | 11900 | 1752.59 | 0.25% |
| 2025-07-16 | 14.66 | 14.71 | 0.11 | 0.75% | 14.54 | 14.83 | 15915 | 2344.05 | 0.34% |
| 2025-07-15 | 14.80 | 14.60 | -0.18 | -1.22% | 14.50 | 14.83 | 15394 | 2250.33 | 0.33% |
| 2025-07-14 | 14.79 | 14.78 | 0.03 | 0.20% | 14.74 | 14.91 | 15849 | 2353.29 | 0.34% |
| 2025-07-11 | 15.09 | 14.75 | -0.26 | -1.73% | 14.73 | 15.11 | 17730 | 2630.94 | 0.38% |
| 2025-07-10 | 14.85 | 15.01 | 0.14 | 0.94% | 14.85 | 15.02 | 10604 | 1586.14 | 0.23% |
| 2025-07-09 | 14.78 | 14.87 | 0.10 | 0.68% | 14.71 | 14.92 | 11105 | 1649.51 | 0.24% |
| 2025-07-08 | 14.75 | 14.77 | 0.08 | 0.54% | 14.69 | 14.87 | 11200 | 1655.21 | 0.24% |
| 2025-07-07 | 14.52 | 14.69 | 0.11 | 0.75% | 14.46 | 14.73 | 10128 | 1483.32 | 0.22% |
| 2025-07-04 | 14.67 | 14.58 | -0.07 | -0.48% | 14.46 | 14.67 | 11738 | 1708.70 | 0.25% |
| 2025-07-03 | 14.50 | 14.65 | 0.05 | 0.34% | 14.48 | 14.89 | 15979 | 2354.98 | 0.34% |
| 2025-07-02 | 14.68 | 14.60 | 0.00 | 0.00% | 14.45 | 14.69 | 10768 | 1565.88 | 0.23% |
| 2025-07-01 | 14.58 | 14.60 | 0.10 | 0.69% | 13.20 | 14.64 | 14587 | 2114.92 | 0.31% |
| 2025-06-30 | 14.59 | 14.50 | -0.02 | -0.14% | 14.47 | 14.60 | 11812 | 1717.01 | 0.25% |
| 2025-06-27 | 14.47 | 14.52 | 0.11 | 0.76% | 14.43 | 14.57 | 7811 | 1132.63 | 0.17% |
| 2025-06-26 | 14.55 | 14.41 | -0.19 | -1.30% | 14.37 | 14.66 | 11223 | 1624.52 | 0.24% |
| 2025-06-25 | 14.53 | 14.60 | 0.06 | 0.41% | 14.45 | 14.62 | 10271 | 1494.93 | 0.22% |
| 2025-06-24 | 14.20 | 14.54 | 0.34 | 2.39% | 14.20 | 14.60 | 14486 | 2093.52 | 0.31% |
| 2025-06-23 | 14.10 | 14.20 | -0.02 | -0.14% | 14.10 | 14.28 | 8003 | 1137.34 | 0.17% |
| 2025-06-20 | 14.22 | 14.22 | 0.07 | 0.49% | 14.08 | 14.33 | 9934 | 1415.53 | 0.21% |
| 2025-06-19 | 14.31 | 14.15 | -0.15 | -1.05% | 14.10 | 14.34 | 10647 | 1512.16 | 0.23% |
| 2025-06-18 | 14.31 | 14.30 | -0.18 | -1.24% | 14.24 | 14.48 | 8983 | 1286.50 | 0.19% |
| 2025-06-17 | 14.55 | 14.48 | -0.07 | -0.48% | 14.40 | 14.67 | 9074 | 1316.82 | 0.19% |
| 2025-06-16 | 14.42 | 14.55 | 0.06 | 0.41% | 14.40 | 14.58 | 10661 | 1545.07 | 0.23% |
| 2025-06-13 | 14.85 | 14.49 | -0.40 | -2.69% | 14.44 | 14.85 | 15930 | 2322.44 | 0.34% |
| 2025-06-12 | 14.84 | 14.89 | -0.09 | -0.60% | 14.83 | 15.07 | 12609 | 1879.66 | 0.27% |
| 2025-06-11 | 15.02 | 14.98 | 0.10 | 0.67% | 14.91 | 15.18 | 15379 | 2313.10 | 0.33% |
| 2025-06-10 | 15.70 | 14.88 | -0.22 | -1.46% | 14.81 | 15.70 | 29076 | 4423.62 | 0.62% |
| 2025-06-09 | 14.85 | 15.10 | 0.25 | 1.68% | 14.85 | 15.14 | 15725 | 2364.90 | 0.34% |
| 2025-06-06 | 14.96 | 14.85 | -0.10 | -0.67% | 14.76 | 14.99 | 12789 | 1898.39 | 0.27% |
| 2025-06-05 | 15.19 | 14.95 | -0.26 | -1.71% | 14.92 | 15.31 | 13689 | 2061.56 | 0.29% |
| 2025-06-04 | 15.12 | 15.21 | 0.08 | 0.53% | 15.07 | 15.24 | 9992 | 1514.90 | 0.21% |
| 2025-06-03 | 15.06 | 15.13 | 0.06 | 0.40% | 14.88 | 15.25 | 13346 | 2016.35 | 0.28% |
| 2025-05-30 | 15.34 | 15.07 | -0.25 | -1.63% | 15.07 | 15.37 | 10350 | 1575.19 | 0.22% |
| 2025-05-29 | 15.40 | 15.32 | -0.01 | -0.07% | 15.21 | 15.40 | 11915 | 1825.06 | 0.25% |
| 2025-05-28 | 15.45 | 15.33 | -0.06 | -0.39% | 15.22 | 15.48 | 8931 | 1368.95 | 0.19% |
| 2025-05-27 | 15.31 | 15.39 | 0.10 | 0.65% | 15.27 | 15.52 | 10429 | 1606.99 | 0.22% |
| 2025-05-26 | 15.40 | 15.29 | -0.11 | -0.71% | 15.21 | 15.50 | 14316 | 2194.59 | 0.31% |
| 2025-05-23 | 15.83 | 15.40 | -0.44 | -2.78% | 15.40 | 15.89 | 20115 | 3139.60 | 0.43% |
| 2025-05-22 | 15.91 | 15.84 | -0.04 | -0.25% | 15.68 | 16.08 | 13140 | 2084.17 | 0.28% |
| 2025-05-21 | 15.82 | 15.88 | 0.04 | 0.25% | 15.66 | 15.97 | 13224 | 2088.13 | 0.28% |
| 2025-05-20 | 15.60 | 15.84 | 0.27 | 1.73% | 15.46 | 16.15 | 25685 | 4051.97 | 0.55% |
| 2025-05-19 | 16.02 | 15.97 | 0.03 | 0.19% | 15.84 | 16.05 | 10754 | 1717.88 | 0.23% |
| 2025-05-16 | 15.95 | 15.94 | -0.12 | -0.75% | 15.83 | 16.07 | 12383 | 1975.89 | 0.26% |
| 2025-05-15 | 15.95 | 16.06 | 0.05 | 0.31% | 15.85 | 16.13 | 10774 | 1725.53 | 0.23% |
| 2025-05-14 | 16.26 | 16.01 | -0.08 | -0.50% | 15.82 | 16.28 | 17027 | 2722.58 | 0.36% |
| 2025-05-13 | 16.10 | 16.09 | 0.00 | 0.00% | 15.96 | 16.34 | 20270 | 3278.29 | 0.43% |
| 2025-05-12 | 16.11 | 16.09 | 0.04 | 0.25% | 15.62 | 16.20 | 32032 | 5098.51 | 0.68% |
| 2025-05-09 | 15.96 | 16.05 | 0.09 | 0.56% | 15.81 | 16.12 | 23432 | 3748.82 | 0.50% |
| 2025-05-08 | 16.26 | 15.96 | -0.30 | -1.85% | 15.96 | 16.37 | 18831 | 3027.91 | 0.40% |
| 2025-05-07 | 16.25 | 16.26 | 0.11 | 0.68% | 16.20 | 16.38 | 20307 | 3310.06 | 0.43% |
| 2025-05-06 | 15.91 | 16.15 | 0.25 | 1.57% | 15.78 | 16.28 | 23166 | 3723.33 | 0.49% |
| 2025-04-30 | 15.79 | 15.90 | 0.04 | 0.25% | 15.79 | 16.37 | 17808 | 2865.64 | 0.38% |
| 2025-04-29 | 15.70 | 15.86 | -0.01 | -0.06% | 15.60 | 15.97 | 11599 | 1834.32 | 0.25% |
| 2025-04-28 | 16.14 | 15.87 | -0.27 | -1.67% | 15.80 | 16.23 | 13400 | 2137.24 | 0.29% |
| 2025-04-25 | 16.01 | 16.14 | 0.15 | 0.94% | 15.97 | 16.24 | 14124 | 2276.07 | 0.30% |
| 2025-04-24 | 15.70 | 15.99 | 0.21 | 1.33% | 15.66 | 16.09 | 22907 | 3655.16 | 0.49% |
| 2025-04-23 | 16.39 | 15.78 | -0.61 | -3.72% | 15.73 | 16.43 | 28528 | 4564.55 | 0.61% |
| 2025-04-22 | 16.19 | 16.39 | 0.04 | 0.24% | 16.00 | 16.55 | 22500 | 3668.32 | 0.48% |
| 2025-04-21 | 16.47 | 16.35 | -0.11 | -0.67% | 16.13 | 16.54 | 20584 | 3350.31 | 0.44% |
| 2025-04-18 | 16.44 | 16.46 | -0.03 | -0.18% | 16.06 | 16.58 | 24185 | 3937.05 | 0.52% |
| 2025-04-17 | 16.35 | 16.49 | -0.12 | -0.72% | 16.28 | 16.65 | 26283 | 4318.88 | 0.56% |
| 2025-04-16 | 16.95 | 16.61 | -0.34 | -2.01% | 16.28 | 16.95 | 33490 | 5537.36 | 0.71% |
| 2025-04-15 | 16.35 | 16.95 | 0.54 | 3.29% | 16.27 | 17.14 | 45936 | 7702.10 | 0.98% |
| 2025-04-14 | 16.06 | 16.41 | 0.29 | 1.80% | 15.88 | 16.61 | 38203 | 6208.22 | 0.81% |
| 2025-04-11 | 15.78 | 16.12 | -0.46 | -2.77% | 15.62 | 16.39 | 42926 | 6897.57 | 0.91% |
| 2025-04-10 | 16.22 | 16.58 | 0.38 | 2.35% | 16.18 | 16.75 | 39174 | 6472.12 | 0.83% |
| 2025-04-09 | 16.51 | 16.20 | -0.39 | -2.35% | 15.60 | 16.51 | 46138 | 7369.13 | 0.98% |
| 2025-04-08 | 15.50 | 16.59 | 1.09 | 7.03% | 15.41 | 16.84 | 68852 | 11296.58 | 1.47% |
上证大盘股票行情在线 K线走势图
