塔牌集团（002233）历史行情
以下为塔牌集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.870 | 7.100 | 7.140 | 6.810 | 0.240 | 3.499% | 2,537.52万 | 1.79亿 | 2.162% |
| 2026-10-07 | 6.680 | 6.860 | 6.900 | 6.660 | 0.180 | 2.695% | 1,478.77万 | 1.01亿 | 1.260% |
| 2026-10-06 | 6.680 | 6.860 | 6.900 | 6.660 | 0.180 | 2.695% | 1,478.77万 | 1.01亿 | 1.260% |
| 2026-10-05 | 6.680 | 6.860 | 6.900 | 6.660 | 0.180 | 2.695% | 1,478.77万 | 1.01亿 | 1.260% |
| 2026-10-02 | 6.680 | 6.860 | 6.900 | 6.660 | 0.180 | 2.695% | 1,478.77万 | 1.01亿 | 1.260% |
| 2026-10-01 | 6.680 | 6.860 | 6.900 | 6.660 | 0.180 | 2.695% | 1,478.77万 | 1.01亿 | 1.260% |
| 2026-09-30 | 6.680 | 6.860 | 6.900 | 6.660 | 0.180 | 2.695% | 14.79万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.670 | 6.680 | 6.720 | 6.650 | 0.010 | 0.150% | 8.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.750 | 6.670 | 6.780 | 6.610 | -0.060 | -0.892% | 14.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.980 | 6.730 | 6.990 | 6.700 | -0.260 | -3.720% | 2,669.65万 | 1.82亿 | 2.275% |
| 2026-09-24 | 6.980 | 6.730 | 6.990 | 6.700 | -0.260 | -3.720% | 26.70万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.010 | 6.990 | 7.130 | 6.950 | -0.020 | -0.285% | 23.35万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.000 | 7.010 | 7.020 | 6.970 | 0.010 | 0.143% | 12.92万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.020 | 7.000 | 7.030 | 6.930 | 0.000 | 0.000% | 10.30万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.970 | 7.000 | 7.010 | 6.940 | 0.030 | 0.430% | 8.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.960 | 6.970 | 7.040 | 6.910 | -0.010 | -0.143% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.950 | 6.980 | 7.030 | 6.870 | 0.030 | 0.432% | 14.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.980 | 6.950 | 7.030 | 6.920 | -0.040 | -0.572% | 9.62万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.990 | 6.990 | 7.040 | 6.940 | -0.010 | -0.143% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.000 | 7.000 | 7.040 | 6.920 | 0.020 | 0.287% | 10.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.990 | 6.980 | 7.040 | 6.950 | -0.030 | -0.428% | 7.97万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.080 | 7.010 | 7.120 | 6.980 | -0.050 | -0.708% | 8.26万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.970 | 7.060 | 7.120 | 6.960 | 0.070 | 1.001% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.960 | 6.990 | 7.060 | 6.890 | 0.030 | 0.431% | 10.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.980 | 6.960 | 7.080 | 6.940 | 0.000 | 0.000% | 11.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.930 | 6.960 | 7.060 | 6.890 | 0.050 | 0.724% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.040 | 6.910 | 7.070 | 6.890 | -0.170 | -2.401% | 10.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.110 | 7.080 | 7.190 | 7.050 | -0.040 | -0.562% | 11.55万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.240 | 7.120 | 7.300 | 7.120 | -0.110 | -1.521% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.240 | 7.230 | 7.270 | 7.150 | -0.010 | -0.138% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.270 | 7.240 | 7.290 | 7.120 | -0.050 | -0.686% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.080 | 7.290 | 7.350 | 7.080 | 0.190 | 2.676% | 15.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.980 | 7.100 | 7.110 | 6.970 | 0.090 | 1.284% | 9.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.920 | 7.010 | 7.030 | 6.890 | 0.090 | 1.301% | 10.53万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.940 | 6.920 | 6.950 | 6.860 | -0.010 | -0.144% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.920 | 6.930 | 6.990 | 6.900 | 0.000 | 0.000% | 6.85万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.980 | 6.930 | 7.020 | 6.890 | -0.070 | -1.000% | 11.78万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.100 | 7.000 | 7.110 | 6.970 | -0.100 | -1.408% | 11.29万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.090 | 7.100 | 7.160 | 7.020 | 0.060 | 0.852% | 14.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.010 | 7.040 | 7.090 | 6.920 | 0.080 | 1.149% | 15.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.040 | 6.960 | 7.070 | 6.950 | -0.100 | -1.416% | 10.97万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.040 | 7.060 | 7.100 | 6.920 | -0.020 | -0.282% | 12.93万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.180 | 7.080 | 7.190 | 7.030 | -0.090 | -1.255% | 11.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.250 | 7.170 | 7.300 | 7.160 | -0.110 | -1.511% | 14.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.390 | 7.280 | 7.390 | 7.170 | -0.210 | -2.804% | 17.88万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.250 | 7.490 | 7.550 | 7.230 | 0.210 | 2.885% | 21.13万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.290 | 7.280 | 7.340 | 7.200 | -0.030 | -0.410% | 11.01万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.520 | 7.310 | 7.520 | 7.300 | -0.180 | -2.403% | 12.03万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.410 | 7.490 | 7.560 | 7.330 | 0.120 | 1.628% | 13.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.650 | 7.370 | 7.690 | 7.370 | -0.320 | -4.161% | 20.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.460 | 7.690 | 7.710 | 7.420 | 0.210 | 2.807% | 12.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.150 | 7.480 | 7.530 | 7.110 | 0.360 | 5.056% | 19.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.060 | 7.120 | 7.160 | 6.920 | 0.070 | 0.993% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.040 | 7.050 | 7.140 | 7.010 | -0.020 | -0.283% | 9.64万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.070 | 7.070 | 7.140 | 7.040 | -0.040 | -0.563% | 7.33万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.070 | 7.110 | 7.150 | 6.900 | -0.010 | -0.140% | 12.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.270 | 7.120 | 7.310 | 6.980 | -0.160 | -2.198% | 14.48万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.200 | 7.280 | 7.510 | 7.170 | 0.040 | 0.552% | 17.26万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.110 | 7.240 | 7.360 | 7.090 | 0.170 | 2.405% | 14.36万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.230 | 7.070 | 7.340 | 7.070 | -0.160 | -2.213% | 12.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.240 | 7.230 | 7.360 | 7.170 | -0.040 | -0.550% | 10.65万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.220 | 7.270 | 7.310 | 7.140 | 0.040 | 0.553% | 12.29万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.460 | 7.230 | 7.550 | 7.170 | -0.250 | -3.342% | 14.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.360 | 7.480 | 7.560 | 7.310 | 0.140 | 1.907% | 8.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.380 | 7.340 | 7.440 | 7.310 | -0.070 | -0.945% | 7.36万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.570 | 7.410 | 7.650 | 7.380 | -0.160 | -2.114% | 7.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.460 | 7.570 | 7.660 | 7.370 | 0.110 | 1.475% | 7.18万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.700 | 7.460 | 7.710 | 7.340 | -0.210 | -2.738% | 8.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.390 | 7.670 | 7.750 | 7.300 | 0.280 | 3.789% | 14.72万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.130 | 7.390 | 7.430 | 7.060 | 0.260 | 3.647% | 8.97万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.160 | 7.130 | 7.160 | 6.980 | 0.040 | 0.564% | 7.79万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.850 | 7.090 | 7.120 | 6.780 | 0.250 | 3.655% | 9.43万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.910 | 6.840 | 6.960 | 6.810 | -0.100 | -1.441% | 6.78万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.010 | 6.940 | 7.050 | 6.810 | -0.070 | -0.999% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.050 | 7.010 | 7.140 | 6.950 | -0.040 | -0.567% | 6.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.170 | 7.050 | 7.240 | 6.960 | -0.130 | -1.811% | 8.03万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.270 | 7.180 | 7.330 | 7.110 | -0.040 | -0.554% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.310 | 7.220 | 7.380 | 7.160 | -0.060 | -0.824% | 7.61万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.360 | 7.280 | 7.380 | 7.050 | -0.110 | -1.488% | 10.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.380 | 7.390 | 7.470 | 7.310 | 0.030 | 0.408% | 9.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.420 | 7.360 | 7.540 | 7.290 | -0.080 | -1.075% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.590 | 7.440 | 7.590 | 7.400 | -0.180 | -2.362% | 8.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.490 | 7.620 | 7.670 | 7.430 | 0.160 | 2.145% | 10.09万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.420 | 7.460 | 7.520 | 7.320 | 0.100 | 1.359% | 11.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.570 | 7.360 | 7.570 | 7.270 | -0.210 | -2.774% | 13.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.680 | 7.570 | 7.700 | 7.450 | -0.120 | -1.560% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.970 | 7.690 | 8.020 | 7.630 | -0.300 | -3.755% | 10.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.890 | 7.990 | 8.000 | 7.790 | 0.140 | 1.783% | 10.40万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.780 | 7.850 | 7.950 | 7.740 | 0.070 | 0.900% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.890 | 7.780 | 7.930 | 7.760 | -0.080 | -1.018% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.980 | 7.860 | 8.070 | 7.820 | -0.140 | -1.750% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.080 | 8.000 | 8.190 | 7.980 | -0.080 | -0.990% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.220 | 8.080 | 8.260 | 8.020 | -0.150 | -1.823% | 11.39万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.820 | 8.230 | 8.370 | 7.810 | 0.430 | 5.513% | 18.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.980 | 7.800 | 8.010 | 7.760 | -0.140 | -1.763% | 5.76万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.080 | 7.940 | 8.120 | 7.920 | -0.140 | -1.733% | 5.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.070 | 8.080 | 8.130 | 8.010 | 0.010 | 0.124% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.080 | 8.070 | 8.110 | 8.020 | -0.010 | -0.124% | 4.96万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.130 | 8.080 | 8.180 | 8.070 | -0.040 | -0.493% | 4.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.280 | 8.120 | 8.340 | 8.070 | -0.150 | -1.814% | 6.77万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.280 | 8.270 | 8.390 | 8.220 | -0.040 | -0.481% | 5.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.340 | 8.310 | 8.410 | 8.200 | -0.030 | -0.360% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.390 | 8.340 | 8.400 | 8.250 | -0.050 | -0.596% | 6.57万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.660 | 8.390 | 8.670 | 8.340 | -0.230 | -2.668% | 10.07万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.720 | 8.620 | 8.730 | 8.590 | -0.100 | -1.147% | 7.01万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.700 | 8.720 | 8.800 | 8.650 | -0.030 | -0.343% | 8.38万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.720 | 8.750 | 8.830 | 8.650 | 0.050 | 0.575% | 9.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.750 | 8.700 | 8.770 | 8.640 | -0.020 | -0.229% | 10.18万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.690 | 8.720 | 8.770 | 8.670 | -0.020 | -0.229% | 7.63万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.740 | 8.740 | 8.800 | 8.610 | 0.080 | 0.924% | 10.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.440 | 8.660 | 8.730 | 8.400 | 0.230 | 2.728% | 20.58万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.800 | 8.430 | 8.830 | 8.370 | -0.512 | -5.726% | 20.82万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.192 | 8.942 | 9.222 | 8.842 | -0.250 | -2.720% | 23.24万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.832 | 9.192 | 9.222 | 8.792 | 0.340 | 3.841% | 23.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.732 | 8.852 | 8.982 | 8.732 | 0.070 | 0.797% | 11.78万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.892 | 8.782 | 8.962 | 8.692 | -0.120 | -1.348% | 12.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.922 | 8.902 | 9.092 | 8.852 | 0.260 | 3.009% | 23.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.532 | 8.642 | 8.682 | 8.532 | 0.070 | 0.817% | 4.88万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.572 | 8.572 | 8.622 | 8.512 | 0.010 | 0.117% | 4.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.482 | 8.562 | 8.632 | 8.422 | 0.080 | 0.943% | 6.64万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.642 | 8.482 | 8.642 | 8.442 | -0.180 | -2.078% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.582 | 8.662 | 8.702 | 8.572 | 0.070 | 0.815% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.712 | 8.592 | 8.732 | 8.572 | -0.100 | -1.150% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.862 | 8.692 | 8.862 | 8.622 | -0.110 | -1.250% | 7.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.782 | 8.802 | 8.842 | 8.722 | 0.020 | 0.228% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.822 | 8.782 | 8.892 | 8.752 | 0.000 | 0.000% | 5.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.762 | 8.832 | 8.952 | 8.752 | 0.000 | 0.000% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.692 | 8.812 | 8.812 | 8.642 | 0.000 | 0.000% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.522 | 8.582 | 8.722 | 8.492 | 0.000 | 0.000% | 9.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.762 | 8.512 | 8.822 | 8.482 | 0.000 | 0.000% | 7.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.792 | 8.752 | 8.832 | 8.702 | 0.000 | 0.000% | 5.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.852 | 8.792 | 8.912 | 8.732 | 0.000 | 0.000% | 7.58万 | 0.00亿 | 0.000% |