台基股份

300046
🏛️ 中国 →
43.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 42.54 42.82 42.25 42.35 4,336.2K
09:35 42.35 42.57 42.18 42.41 1,917.5K
09:40 42.42 42.65 42.36 42.48 978.9K
09:45 42.48 42.52 42.12 42.13 1,363.4K
09:50 42.11 42.16 41.98 42.14 1,769.4K
09:55 42.16 42.21 41.98 41.99 897.3K
10:00 42.00 42.25 41.99 42.22 559.9K
10:05 42.20 42.21 41.98 42.13 601.0K
10:10 42.09 42.14 42.00 42.04 459.2K
10:15 42.03 42.19 42.00 42.11 568.5K
10:20 42.11 42.32 42.07 42.27 480.7K
10:25 42.27 42.39 42.16 42.31 375.5K
10:30 42.31 42.52 42.29 42.52 376.2K
10:35 42.53 42.55 42.36 42.43 318.9K
10:40 42.42 42.43 42.19 42.36 366.5K
10:45 42.37 42.39 42.29 42.34 165.9K
10:50 42.36 42.44 42.30 42.30 225.4K
10:55 42.31 42.31 42.24 42.25 251.8K
11:00 42.24 42.27 42.20 42.26 200.5K
11:05 42.25 42.27 42.24 42.24 114.6K
11:10 42.24 42.25 42.10 42.16 360.9K
11:15 42.18 42.25 42.16 42.18 134.9K
11:20 42.18 42.24 42.18 42.21 96.8K
11:25 42.21 42.40 42.20 42.40 255.9K
11:30 42.36 42.36 42.36 42.36 1.0K
13:00 42.37 42.45 42.18 42.24 238.0K
13:05 42.21 42.40 42.16 42.28 274.2K
13:10 42.26 42.28 42.07 42.07 273.3K
13:15 42.07 42.11 42.05 42.07 239.6K
13:20 42.06 42.23 42.05 42.11 245.0K
13:25 42.06 42.10 42.02 42.05 257.7K
13:30 42.05 42.06 42.01 42.02 299.8K
13:35 42.02 42.18 42.02 42.07 143.6K
13:40 42.08 42.22 42.08 42.17 153.5K
13:45 42.18 42.18 42.11 42.11 155.3K
13:50 42.10 42.18 42.08 42.17 120.0K
13:55 42.18 42.21 42.15 42.20 153.4K
14:00 42.20 42.23 42.17 42.19 167.9K
14:05 42.18 42.21 42.10 42.11 165.4K
14:10 42.10 42.17 42.09 42.12 126.7K
14:15 42.16 42.16 42.08 42.09 225.6K
14:20 42.09 42.14 42.08 42.13 140.3K
14:25 42.13 42.19 42.09 42.10 289.5K
14:30 42.10 42.18 42.09 42.17 251.3K
14:35 42.16 42.17 42.10 42.12 240.0K
14:40 42.12 42.13 42.07 42.08 386.1K
14:45 42.08 42.10 42.07 42.07 367.9K
14:50 42.08 42.09 41.97 41.98 893.2K
14:55 41.98 42.00 41.98 41.99 331.7K
15:40 41.99 41.99 41.99 41.99 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.41 45.16 41.92 43.88 37.0M
2025-09-25 42.70 42.82 41.95 41.99 23.6M
2025-09-24 41.00 43.95 40.81 43.45 39.0M
2025-09-23 39.90 41.42 38.33 41.40 24.3M
2025-09-22 39.30 40.00 39.30 39.73 9.3M
2025-09-19 40.01 40.55 39.47 39.47 11.8M
2025-09-18 40.66 41.93 39.89 40.24 18.8M
2025-09-17 40.38 41.41 40.24 40.85 11.3M
2025-09-16 40.30 41.22 40.21 40.59 12.7M
2025-09-15 42.50 43.03 40.88 41.04 17.3M
2025-09-12 40.50 41.73 39.90 40.88 18.1M
2025-09-11 39.02 40.91 38.75 40.50 16.4M
2025-09-10 39.13 39.65 39.05 39.17 8.4M
2025-09-09 39.94 39.94 38.71 38.91 9.7M
2025-09-08 40.00 40.26 39.33 40.01 11.5M
2025-09-05 39.00 40.01 38.50 39.99 13.5M
2025-09-04 40.67 41.30 38.01 38.80 19.8M
2025-09-03 41.39 42.33 39.12 41.00 16.1M
2025-09-02 43.47 43.47 40.86 41.14 20.3M
2025-09-01 43.45 44.25 43.08 43.22 16.4M
2025-08-29 45.65 45.67 42.98 42.98 31.3M
2025-08-28 45.60 46.47 44.56 46.01 28.0M
2025-08-27 46.88 48.47 45.46 45.66 35.4M
2025-08-26 47.00 47.88 46.61 46.92 30.6M
2025-08-25 47.13 50.62 46.30 48.08 47.0M
2025-08-22 46.58 48.20 46.50 46.93 36.6M
2025-08-21 47.44 48.61 46.00 46.05 29.2M
2025-08-20 46.40 48.45 45.60 47.74 36.5M
2025-08-19 46.29 48.99 45.90 47.39 46.2M
2025-08-18 45.92 47.38 45.51 46.82 39.7M
2025-08-15 44.08 46.30 43.70 45.80 36.9M
2025-08-14 45.80 48.00 44.20 44.21 45.6M
2025-08-13 44.38 46.20 44.30 45.79 44.6M
2025-08-12 43.15 45.95 42.58 44.98 47.2M
2025-08-11 42.69 43.32 42.63 42.96 21.3M
2025-08-08 44.10 44.75 42.98 42.98 37.3M
2025-08-07 43.29 49.00 42.59 45.30 64.7M
2025-08-06 41.45 43.41 40.89 43.09 33.3M
2025-08-05 41.70 41.81 41.20 41.32 15.2M
2025-08-04 41.60 42.16 41.22 41.62 16.8M
2025-08-01 41.93 42.68 41.42 42.22 17.8M
2025-07-31 41.99 43.05 41.80 42.25 23.7M
2025-07-30 43.00 43.79 42.01 42.14 27.9M
2025-07-29 43.35 45.58 43.08 43.58 40.9M
2025-07-28 43.32 44.11 42.88 43.70 32.0M
2025-07-25 42.30 44.00 41.65 43.70 43.1M
2025-07-24 40.50 42.66 40.39 42.07 30.8M
2025-07-23 40.30 41.59 40.30 40.62 21.4M
2025-07-22 41.70 43.00 41.01 41.14 29.8M
2025-07-21 42.75 43.46 42.02 42.05 28.8M
2025-07-18 42.28 43.62 41.58 43.37 37.3M
2025-07-17 40.50 43.00 39.51 42.75 39.9M
2025-07-16 41.21 42.64 41.00 41.02 30.1M
2025-07-15 41.51 43.99 41.38 42.22 44.1M
2025-07-14 41.40 42.35 40.71 41.82 33.4M
2025-07-11 39.44 42.57 38.90 41.80 51.3M
2025-07-10 39.98 40.25 39.30 39.47 24.9M
2025-07-09 40.27 41.75 39.89 40.01 36.9M
2025-07-08 40.70 40.99 40.20 40.51 27.9M
2025-07-07 41.00 41.17 40.05 40.42 24.5M
2025-07-04 41.41 42.41 40.02 40.73 42.5M
2025-07-03 42.25 42.79 41.42 41.80 41.1M
2025-07-02 43.90 45.89 41.98 42.40 62.9M
2025-07-01 44.46 51.73 44.40 45.90 85.1M
2025-06-30 45.00 45.96 43.01 44.25 60.2M
2025-06-27 43.66 45.30 41.91 43.33 70.6M
2025-06-26 43.00 47.88 41.55 42.90 92.2M
2025-06-25 35.02 41.88 35.02 41.88 65.8M
2025-06-24 34.68 35.69 34.38 34.90 34.3M
2025-06-23 33.59 36.10 32.04 35.18 44.4M
2025-06-20 35.36 37.50 33.58 33.60 54.6M
2025-06-12 31.11 32.40 30.89 31.80 16.4M
2025-06-11 30.99 31.83 30.81 31.26 9.8M
2025-06-10 31.84 31.89 30.50 31.03 12.7M
2025-06-09 30.99 31.77 30.99 31.70 14.3M
2025-06-06 31.12 31.37 30.87 30.91 9.8M
2025-06-05 31.19 31.50 30.70 31.34 12.3M
2025-06-04 31.23 31.53 30.87 31.06 11.6M
2025-06-03 30.87 31.93 30.84 31.34 13.7M
2025-05-30 32.14 32.30 31.00 31.46 21.8M
2025-05-29 30.58 33.58 30.58 32.52 37.6M
2025-05-28 29.79 30.39 29.45 29.82 7.6M
2025-05-27 30.01 30.22 29.64 29.84 6.3M
2025-05-26 29.60 30.44 29.56 30.22 7.9M
2025-05-23 31.00 31.05 29.66 29.66 16.4M
2025-05-22 30.58 32.48 30.51 31.27 23.6M
2025-05-21 30.91 31.10 30.60 30.68 6.1M
2025-05-20 30.63 31.49 30.46 31.18 8.8M
2025-05-19 30.30 30.80 29.95 30.61 5.9M
2025-05-16 30.56 30.85 30.34 30.34 5.9M
2025-05-15 31.80 31.80 30.65 30.66 9.7M
2025-05-14 31.44 32.10 31.03 31.94 10.5M
2025-05-13 32.30 32.44 31.39 31.42 9.3M
2025-05-12 31.26 32.50 31.01 31.91 13.6M
2025-05-09 31.88 31.88 30.75 30.93 9.5M
2025-05-08 31.40 31.95 31.31 31.89 9.7M
2025-05-07 32.47 32.58 31.18 31.61 13.7M
2025-05-06 31.23 31.91 31.04 31.91 13.2M
2025-04-30 30.45 31.10 30.36 30.98 9.8M
2025-04-29 30.10 30.57 30.09 30.44 7.2M
2025-04-28 30.36 30.87 30.25 30.32 8.3M
2025-04-25 30.48 31.46 29.84 30.79 13.1M
2025-04-24 31.09 31.90 30.54 30.57 16.4M
2025-04-23 30.80 31.08 30.36 30.60 9.7M
2025-04-22 30.27 31.19 30.25 30.69 11.7M
2025-04-21 30.50 30.66 30.27 30.55 8.1M
2025-04-18 30.62 31.27 30.07 30.37 12.1M
2025-04-17 30.28 31.90 30.11 31.02 19.6M
2025-04-16 30.75 31.38 30.30 30.58 13.3M
2025-04-15 31.15 31.55 30.70 30.87 14.5M
2025-04-14 31.55 32.00 30.82 31.69 29.6M
2025-04-11 28.49 33.00 28.40 31.48 38.4M
2025-04-10 29.00 30.10 28.50 28.65 25.0M
2025-04-09 25.00 30.50 23.30 28.80 28.3M
2025-04-08 24.43 26.40 24.42 25.42 17.4M
2025-04-07 28.01 28.58 23.98 23.98 13.7M
2025-04-03 29.96 30.60 29.61 29.97 5.9M
2025-04-02 30.09 30.59 30.09 30.27 4.4M
2025-04-01 30.13 30.55 30.13 30.30 5.3M
2025-03-31 30.09 30.50 29.43 30.07 6.9M
2025-03-28 31.00 31.55 30.39 30.39 5.9M
2025-03-27 30.81 31.75 30.40 31.02 7.5M
2025-03-26 30.64 31.11 30.64 30.79 4.7M
2025-03-25 31.32 31.52 30.51 30.63 5.8M
2025-03-24 31.94 32.16 30.33 31.33 9.5M
2025-03-21 33.00 33.14 32.00 32.01 8.8M
2025-03-20 33.32 33.87 33.08 33.15 6.7M
2025-03-19 33.40 33.92 33.28 33.32 6.7M
2025-03-18 33.70 34.12 33.44 33.65 7.2M
2025-03-17 33.30 33.81 33.30 33.49 6.7M
2025-03-14 32.50 33.50 32.43 33.41 9.7M
2025-03-13 34.00 34.07 32.48 32.58 11.4M
2025-03-12 34.15 34.65 33.86 33.88 9.9M
2025-03-11 33.66 34.10 33.58 34.03 8.7M
2025-03-10 33.88 34.37 33.76 34.18 8.4M
2025-03-07 34.69 35.20 33.92 34.11 13.7M
2025-03-06 34.70 35.30 34.64 34.98 14.7M
2025-03-05 34.98 35.59 34.06 34.52 14.2M
2025-03-04 33.14 35.26 33.08 34.90 18.1M
2025-03-03 34.09 34.60 33.11 33.63 12.7M
2025-02-28 35.80 36.38 33.75 34.08 16.9M
2025-02-27 37.40 37.68 35.49 36.24 22.1M
2025-02-26 37.95 38.08 36.85 37.41 23.7M
2025-02-25 36.34 38.35 36.17 37.60 34.0M
2025-02-24 37.02 38.00 36.66 37.17 30.4M
2025-02-21 34.38 39.33 33.98 37.70 53.9M
2025-02-20 35.25 35.38 34.21 34.58 15.4M
2025-02-19 33.87 35.68 33.72 35.20 22.4M
2025-02-18 35.60 36.28 33.78 33.81 22.5M
2025-02-17 34.48 36.49 34.48 35.97 28.1M
2025-02-14 35.00 35.16 34.00 34.59 17.7M
2025-02-13 36.77 36.78 35.23 35.23 26.5M
2025-02-12 34.07 36.06 33.86 36.06 36.6M
2025-02-11 35.01 35.03 33.82 34.07 15.1M
2025-02-10 34.38 35.16 34.25 35.09 19.0M
2025-02-07 33.80 35.25 33.73 34.46 24.3M
2025-02-06 32.60 34.08 32.47 33.99 17.4M
2025-02-05 32.49 33.33 32.25 32.84 14.6M
2025-01-27 33.60 33.68 31.73 31.75 11.5M
2025-01-24 33.00 33.62 33.00 33.30 12.9M
2025-01-23 34.36 35.20 33.10 33.12 18.5M
2025-01-22 34.00 34.90 33.50 33.62 15.8M
2025-01-21 34.89 35.00 33.82 34.32 16.9M
2025-01-20 35.43 35.66 34.10 34.47 22.9M
2025-01-17 34.00 37.41 33.44 35.43 39.7M
2025-01-16 33.71 35.00 32.80 34.49 30.7M
2025-01-15 33.31 34.33 33.17 33.52 21.8M
2025-01-14 31.42 33.72 31.10 33.66 26.1M
2025-01-13 30.07 31.26 29.70 31.06 15.7M
2025-01-10 31.78 33.45 31.05 31.09 23.9M
2025-01-09 31.89 33.19 31.89 32.04 19.5M
2025-01-08 32.03 32.80 30.75 32.29 20.1M
2025-01-07 31.77 32.80 31.49 32.40 18.7M
2025-01-06 32.42 32.50 30.97 31.23 14.5M
2025-01-03 34.00 34.42 31.75 31.96 18.5M
2025-01-02 35.72 36.27 33.23 33.75 23.5M