台基股份

300046
🏛️ 中国 →
43.60
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.24 23.35 23.10 23.27 3.5M
2021-12-30 22.89 23.36 22.85 23.25 5.1M
2021-12-29 23.14 23.15 22.70 22.86 4.1M
2021-12-28 22.60 23.24 22.59 23.21 5.8M
2021-12-27 22.26 22.77 22.12 22.47 4.1M
2021-12-24 22.95 23.15 22.22 22.26 6.1M
2021-12-23 23.32 23.49 22.75 22.98 8.0M
2021-12-22 23.38 24.03 23.27 23.44 6.7M
2021-12-21 23.91 24.20 23.20 23.45 12.0M
2021-12-20 26.40 26.68 24.42 24.51 14.1M
2021-12-17 24.80 25.99 24.44 25.44 16.0M
2021-12-16 25.20 25.45 24.70 24.89 8.7M
2021-12-15 24.78 25.42 24.59 25.28 11.4M
2021-12-14 24.62 24.96 24.21 24.89 8.4M
2021-12-13 24.90 24.90 24.28 24.64 7.2M
2021-12-10 24.60 24.92 24.41 24.71 8.3M
2021-12-09 24.60 25.47 24.51 24.81 9.9M
2021-12-08 24.45 24.72 24.32 24.69 7.4M
2021-12-07 25.09 25.29 24.08 24.16 10.0M
2021-12-06 25.99 26.10 24.80 24.90 12.7M
2021-12-03 26.15 26.52 25.88 26.12 11.2M
2021-12-02 26.31 26.65 25.70 25.80 8.9M
2021-12-01 26.15 26.90 26.14 26.45 8.9M
2021-11-30 26.62 27.09 26.08 26.52 13.4M
2021-11-29 26.01 26.85 25.84 26.42 11.4M
2021-11-26 27.51 27.81 26.44 26.61 19.8M
2021-11-25 27.40 28.77 27.34 27.67 22.0M
2021-11-24 27.01 28.99 26.91 27.41 26.9M
2021-11-23 27.97 29.33 27.08 27.12 28.5M
2021-11-22 26.56 28.63 26.26 27.80 33.1M
2021-11-19 24.70 25.42 24.45 25.40 13.5M
2021-11-18 24.54 25.20 24.40 24.79 9.5M
2021-11-17 23.92 24.72 23.71 24.70 8.1M
2021-11-16 24.02 24.65 23.70 23.84 8.1M
2021-11-15 24.31 24.72 24.16 24.22 8.0M
2021-11-12 24.51 25.02 24.36 24.48 9.5M
2021-11-11 24.46 25.50 24.23 24.92 13.1M
2021-11-10 24.56 24.76 24.16 24.69 10.3M
2021-11-09 23.80 24.65 23.62 24.65 12.1M
2021-11-08 23.52 24.25 23.31 23.80 10.1M
2021-11-05 24.90 25.85 24.25 24.27 18.7M
2021-11-04 23.24 24.19 23.24 24.09 12.4M
2021-11-03 23.66 23.86 22.82 23.31 9.1M
2021-11-02 23.07 23.95 22.90 23.41 13.6M
2021-11-01 22.38 23.30 22.24 23.13 9.5M
2021-10-29 21.80 22.79 21.40 22.47 8.4M
2021-10-28 22.15 22.86 21.56 21.57 6.5M
2021-10-27 23.30 23.30 22.30 22.47 7.0M
2021-10-26 22.46 23.09 22.34 22.95 9.3M
2021-10-25 21.84 22.47 21.66 22.46 6.5M
2021-10-22 21.75 22.56 21.75 22.06 9.4M
2021-10-21 21.89 22.08 21.40 21.52 5.8M
2021-10-20 22.59 22.70 21.96 21.99 5.7M
2021-10-19 22.45 22.80 22.24 22.36 5.4M
2021-10-18 21.60 22.38 21.58 22.31 8.7M
2021-10-15 23.00 23.05 20.89 22.02 17.4M
2021-10-14 23.31 23.64 23.12 23.28 4.5M
2021-10-13 23.15 23.81 23.05 23.67 5.6M
2021-10-12 24.06 24.45 23.08 23.36 7.2M
2021-10-11 23.95 24.91 23.95 24.40 8.7M
2021-10-08 23.58 24.55 23.55 23.95 5.9M
2021-09-30 23.39 23.59 23.26 23.30 3.6M
2021-09-29 23.76 24.13 23.06 23.11 6.9M
2021-09-28 24.50 25.06 23.87 24.24 6.9M
2021-09-27 24.10 24.70 23.75 24.62 7.4M
2021-09-24 24.39 24.86 23.99 24.26 7.7M
2021-09-23 23.55 25.44 23.38 24.61 12.1M
2021-09-22 23.10 23.97 23.00 23.38 4.7M
2021-09-17 23.49 23.88 23.21 23.64 5.4M
2021-09-16 24.51 24.51 23.35 23.38 6.9M
2021-09-15 24.84 24.84 24.00 24.26 7.2M
2021-09-14 24.80 25.39 24.56 24.82 8.3M
2021-09-13 25.18 25.56 24.70 24.80 8.7M
2021-09-10 24.42 26.00 24.18 25.39 14.2M
2021-09-09 25.16 25.18 24.28 24.41 9.4M
2021-09-08 24.89 25.47 24.66 25.38 10.8M
2021-09-07 24.80 25.08 24.52 24.91 8.0M
2021-09-06 24.53 25.19 24.30 24.79 11.2M
2021-09-03 23.38 25.00 23.24 24.86 16.8M
2021-09-02 24.43 24.50 23.26 23.37 12.9M
2021-09-01 24.22 24.84 23.60 24.74 9.9M
2021-08-31 24.58 24.86 23.85 24.46 9.4M
2021-08-30 25.15 25.75 24.52 24.71 9.5M
2021-08-27 25.80 26.10 25.10 25.13 10.5M
2021-08-26 27.11 27.60 25.96 26.01 11.1M
2021-08-25 27.77 28.18 26.88 27.08 10.1M
2021-08-24 27.01 28.20 26.54 27.70 14.1M
2021-08-23 26.55 27.18 26.32 27.11 9.6M
2021-08-20 26.18 26.98 25.94 26.63 8.6M
2021-08-19 26.26 27.03 25.72 26.39 11.1M
2021-08-18 27.22 27.72 25.78 26.20 14.1M
2021-08-17 28.68 29.02 27.22 27.22 14.2M
2021-08-16 28.17 29.70 28.03 28.99 12.7M
2021-08-13 30.00 30.00 28.61 28.71 14.6M
2021-08-12 29.01 30.87 28.92 30.00 20.7M
2021-08-11 28.30 29.28 27.84 29.28 16.2M
2021-08-10 28.30 28.75 27.65 28.47 13.6M
2021-08-09 28.48 28.48 27.22 28.17 15.2M
2021-08-06 29.32 29.70 28.41 29.14 15.2M
2021-08-05 29.65 29.76 28.48 29.05 17.5M
2021-08-04 29.01 30.30 29.01 30.05 17.2M
2021-08-03 32.00 32.00 29.05 29.27 29.3M
2021-08-02 32.01 33.36 31.06 32.43 34.9M
2021-07-30 31.76 34.17 31.18 32.69 43.8M
2021-07-29 29.92 31.50 29.50 31.40 33.3M
2021-07-28 30.17 30.78 27.90 28.89 25.8M
2021-07-27 28.87 33.05 28.50 31.15 44.1M
2021-07-26 29.00 29.96 27.46 28.86 27.3M
2021-07-23 31.70 31.70 30.35 30.84 25.7M
2021-07-22 29.88 32.39 29.57 31.55 36.2M
2021-07-21 28.75 30.58 28.75 29.87 27.3M
2021-07-20 26.85 29.25 26.85 28.96 24.0M
2021-07-19 28.95 28.95 26.66 27.13 25.8M
2021-07-16 29.40 30.56 29.30 29.63 19.9M
2021-07-15 29.02 29.80 28.45 29.75 17.5M
2021-07-14 28.52 29.88 28.18 29.25 18.0M
2021-07-13 30.29 30.30 28.72 28.97 22.6M
2021-07-12 30.09 30.90 28.90 30.45 23.7M
2021-07-09 30.50 30.96 29.40 30.02 21.1M
2021-07-08 30.00 31.72 29.68 31.19 30.7M
2021-07-07 30.90 30.97 28.51 30.64 33.3M
2021-07-06 30.80 32.28 30.04 31.81 48.3M
2021-07-05 30.52 30.90 29.30 30.32 27.0M
2021-07-02 29.51 30.53 29.00 29.90 23.1M
2021-07-01 30.51 30.98 29.15 29.40 27.8M
2021-06-30 30.75 31.38 29.90 30.78 34.4M
2021-06-29 30.98 31.36 29.78 29.91 42.5M
2021-06-28 32.84 33.49 32.05 32.52 38.5M
2021-06-25 34.20 34.60 31.90 32.28 45.0M
2021-06-24 34.20 35.69 33.60 33.94 42.7M
2021-06-23 35.50 37.00 34.75 35.25 55.2M
2021-06-22 35.19 38.30 34.03 35.47 65.2M
2021-06-21 31.97 37.87 31.27 35.65 74.9M
2021-06-18 31.11 33.64 30.02 32.40 85.4M
2021-06-17 23.38 28.03 23.38 28.03 49.0M
2021-06-16 22.37 24.83 22.37 23.36 22.6M
2021-06-15 22.50 23.13 22.00 22.33 17.4M
2021-06-11 24.71 24.77 23.54 23.54 16.8M
2021-06-10 24.01 25.14 24.01 24.91 22.2M
2021-06-09 23.87 24.70 23.41 24.46 21.8M
2021-06-08 23.60 24.08 23.21 23.86 20.1M
2021-06-07 23.10 23.77 22.75 23.27 18.1M
2021-06-04 22.05 23.25 21.51 22.73 17.6M
2021-06-03 22.58 22.96 22.02 22.02 11.1M
2021-06-02 23.56 23.78 22.55 22.77 14.6M
2021-06-01 23.29 24.35 22.94 23.90 17.5M
2021-05-31 23.20 23.88 22.97 23.42 12.4M
2021-05-28 23.60 23.90 22.80 23.00 16.6M
2021-05-27 22.64 24.46 22.33 23.94 24.2M
2021-05-26 22.96 23.70 22.71 22.91 13.6M
2021-05-25 23.18 23.19 22.57 22.89 14.6M
2021-05-24 23.02 23.57 22.35 23.43 14.6M
2021-05-21 23.29 23.78 22.96 22.96 13.2M
2021-05-20 22.38 23.58 22.29 23.35 17.4M
2021-05-19 23.09 23.09 21.89 22.71 21.7M
2021-05-18 23.60 23.66 21.98 23.16 26.1M
2021-05-17 24.84 25.32 24.13 24.20 20.4M
2021-05-14 23.57 25.80 23.32 24.84 28.9M
2021-05-13 22.88 24.58 22.67 23.41 19.1M
2021-05-12 24.05 24.30 22.00 23.22 20.6M
2021-05-11 24.00 24.42 23.32 24.40 16.1M
2021-05-10 22.95 24.62 22.59 24.48 23.7M
2021-05-07 23.88 23.98 22.78 23.04 21.5M
2021-05-06 21.54 24.50 21.50 23.79 31.6M
2021-04-30 20.33 22.30 20.12 22.01 29.1M
2021-04-29 20.47 21.98 20.28 20.58 24.0M
2021-04-28 19.25 20.31 19.00 20.14 16.7M
2021-04-27 19.49 19.89 19.16 19.26 11.6M
2021-04-26 19.19 19.66 18.94 19.40 15.9M
2021-04-23 18.45 19.24 18.26 19.17 12.2M
2021-04-22 17.90 18.75 17.90 18.51 8.8M
2021-04-21 18.00 18.00 17.69 17.88 4.1M
2021-04-20 18.25 18.55 18.04 18.06 5.2M
2021-04-19 18.03 18.45 17.98 18.43 5.4M
2021-04-16 17.94 18.13 17.72 18.06 4.5M
2021-04-15 18.08 18.14 17.64 17.94 5.2M
2021-04-14 18.11 18.25 18.01 18.24 3.6M
2021-04-13 17.95 18.34 17.93 18.02 4.6M
2021-04-12 18.34 18.67 18.00 18.11 6.1M
2021-04-09 18.81 19.13 18.54 18.64 5.9M
2021-04-08 19.34 19.59 18.80 18.90 8.3M
2021-04-07 19.24 19.40 19.00 19.27 7.4M
2021-04-06 19.75 19.89 19.24 19.34 10.0M
2021-04-02 18.71 19.98 18.71 19.38 15.7M
2021-04-01 18.15 18.93 17.98 18.49 7.9M
2021-03-31 18.61 18.79 17.80 18.02 6.3M
2021-03-30 18.38 18.92 18.38 18.66 5.3M
2021-03-29 18.79 19.17 18.50 18.50 6.3M
2021-03-26 18.44 18.70 18.13 18.56 5.7M
2021-03-25 18.20 18.53 18.05 18.25 5.5M
2021-03-24 19.01 19.13 18.28 18.30 10.5M
2021-03-23 19.39 20.27 19.27 19.38 14.4M
2021-03-22 18.96 19.34 18.82 19.20 7.0M
2021-03-19 18.84 19.48 18.70 18.99 7.8M
2021-03-18 19.44 19.69 19.05 19.11 9.7M
2021-03-17 18.90 20.29 18.88 19.49 17.0M
2021-03-16 18.27 19.62 18.27 19.23 12.0M
2021-03-15 18.28 18.74 18.00 18.25 7.0M
2021-03-12 18.70 19.10 18.33 18.56 9.9M
2021-03-11 17.00 19.54 16.90 18.96 15.2M
2021-03-10 17.71 17.87 16.94 17.03 6.0M
2021-03-09 18.82 18.85 17.10 17.47 9.3M
2021-03-08 19.36 19.50 18.65 18.71 6.3M
2021-03-05 18.61 19.34 18.56 19.15 7.2M
2021-03-04 19.15 19.75 18.76 18.81 8.4M
2021-03-03 19.11 19.39 18.85 19.37 7.5M
2021-03-02 19.90 19.92 19.14 19.24 9.5M
2021-03-01 19.71 20.35 19.62 19.88 11.6M
2021-02-26 19.02 20.26 18.87 19.58 12.4M
2021-02-25 19.86 19.86 18.90 19.42 12.5M
2021-02-24 18.43 19.84 18.35 19.80 18.2M
2021-02-23 18.80 19.06 18.27 18.30 7.9M
2021-02-22 18.72 19.52 18.65 18.92 12.7M
2021-02-19 17.83 19.10 17.63 18.94 11.4M
2021-02-18 17.66 18.23 17.50 17.83 8.8M
2021-02-10 17.47 17.58 17.03 17.21 6.8M
2021-02-09 16.90 17.47 16.77 17.33 7.9M
2021-02-08 16.98 17.65 16.98 17.12 8.7M
2021-02-05 17.72 17.90 16.70 16.76 8.5M
2021-02-04 17.61 18.18 16.96 17.80 11.7M
2021-02-03 18.60 18.70 17.70 17.77 10.5M
2021-02-02 19.05 19.24 18.53 18.71 7.5M
2021-02-01 18.80 19.26 18.70 19.07 6.8M
2021-01-29 20.19 20.39 18.64 18.99 13.0M
2021-01-28 20.20 20.79 20.06 20.09 8.3M
2021-01-27 20.50 20.74 20.05 20.58 7.9M
2021-01-26 20.50 21.08 20.23 20.40 9.5M
2021-01-25 20.35 21.17 19.82 20.28 11.3M
2021-01-22 22.00 22.00 20.73 20.73 15.2M
2021-01-21 21.71 21.97 21.28 21.84 11.9M
2021-01-20 21.84 22.09 21.18 21.58 11.7M
2021-01-19 22.80 23.09 21.80 21.92 17.0M
2021-01-18 22.26 22.95 21.50 22.88 14.2M
2021-01-15 23.25 23.68 22.10 22.22 16.9M
2021-01-14 22.95 24.35 22.79 23.45 15.4M
2021-01-13 24.43 24.50 22.51 23.27 21.9M
2021-01-12 25.75 25.76 23.60 24.65 25.4M
2021-01-11 27.46 28.90 26.21 26.26 26.7M
2021-01-08 26.87 27.49 26.09 27.47 23.9M
2021-01-07 26.11 26.90 25.50 26.75 20.1M
2021-01-06 26.77 27.20 25.92 26.13 20.0M
2021-01-05 25.09 27.29 24.95 27.01 28.7M
2021-01-04 24.80 25.49 24.80 25.30 15.7M