台基股份（300046）历史行情

以下为台基股份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	23.900	23.110	24.070	23.080	-0.580	-2.448%	188.44万	0.44亿	0.797%
2026-10-07	24.500	23.690	24.640	23.650	-0.670	-2.750%	306.14万	0.73亿	1.294%
2026-10-06	24.500	23.690	24.640	23.650	-0.670	-2.750%	306.14万	0.73亿	1.294%
2026-10-05	24.500	23.690	24.640	23.650	-0.670	-2.750%	306.14万	0.73亿	1.294%
2026-10-02	24.500	23.690	24.640	23.650	-0.670	-2.750%	306.14万	0.73亿	1.294%
2026-10-01	24.500	23.690	24.640	23.650	-0.670	-2.750%	306.14万	0.73亿	1.294%
2026-09-30	24.500	23.690	24.640	23.650	-0.670	-2.750%	3.06万	0.00亿	0.000%
2026-09-29	24.200	24.360	24.720	23.990	0.220	0.911%	3.15万	0.00亿	0.000%
2026-09-28	24.850	24.140	24.850	24.020	-0.670	-2.701%	3.91万	0.00亿	0.000%
2026-09-27	25.020	24.810	25.230	24.810	-0.330	-1.313%	302.47万	0.76亿	1.279%
2026-09-24	25.020	24.810	25.230	24.810	-0.330	-1.313%	3.02万	0.00亿	0.000%
2026-09-23	25.000	25.140	25.270	24.710	0.190	0.762%	4.58万	0.00亿	0.000%
2026-09-22	25.250	24.950	25.480	24.890	-0.050	-0.200%	5.11万	0.00亿	0.000%
2026-09-21	25.180	25.000	25.370	24.810	-0.180	-0.715%	5.58万	0.00亿	0.000%
2026-09-18	24.500	25.180	25.700	24.480	0.940	3.878%	9.84万	0.00亿	0.000%
2026-09-17	24.110	24.240	24.600	24.020	0.040	0.165%	4.51万	0.00亿	0.000%
2026-09-16	23.390	24.200	24.220	23.260	0.800	3.419%	5.28万	0.00亿	0.000%
2026-09-15	23.190	23.400	23.690	23.110	0.060	0.257%	2.91万	0.00亿	0.000%
2026-09-14	23.280	23.340	23.490	22.920	0.180	0.777%	2.43万	0.00亿	0.000%
2026-09-11	23.340	23.160	23.420	22.710	-0.350	-1.489%	3.80万	0.00亿	0.000%
2026-09-10	23.800	23.510	23.870	23.510	-0.350	-1.467%	2.66万	0.00亿	0.000%
2026-09-09	23.930	23.860	24.450	23.780	-0.150	-0.625%	3.65万	0.00亿	0.000%
2026-09-08	24.320	24.010	24.450	23.910	-0.440	-1.800%	4.31万	0.00亿	0.000%
2026-09-07	24.420	24.450	24.590	24.130	0.270	1.117%	3.31万	0.00亿	0.000%
2026-09-04	24.520	24.180	24.960	24.010	-0.070	-0.289%	5.76万	0.00亿	0.000%
2026-09-03	24.580	24.250	24.750	24.130	-0.200	-0.818%	3.38万	0.00亿	0.000%
2026-09-02	24.270	24.450	24.660	24.160	-0.060	-0.245%	3.65万	0.00亿	0.000%
2026-09-01	24.850	24.510	24.860	24.400	-0.350	-1.408%	4.23万	0.00亿	0.000%
2026-08-31	24.110	24.860	24.950	24.100	0.220	0.893%	4.52万	0.00亿	0.000%
2026-08-28	24.910	24.640	25.190	24.620	-0.390	-1.558%	4.94万	0.00亿	0.000%
2026-08-27	24.300	25.030	25.140	24.240	0.760	3.131%	6.91万	0.00亿	0.000%
2026-08-26	24.320	24.270	24.590	24.150	-0.040	-0.165%	4.81万	0.00亿	0.000%
2026-08-25	23.980	24.310	24.410	23.500	-0.100	-0.410%	6.52万	0.00亿	0.000%
2026-08-24	24.970	24.410	25.510	24.100	-1.210	-4.723%	10.28万	0.00亿	0.000%
2026-08-21	24.140	25.620	26.420	24.130	1.000	4.062%	12.85万	0.00亿	0.000%
2026-08-20	25.900	24.620	26.010	24.440	-1.520	-5.815%	14.13万	0.00亿	0.000%
2026-08-19	24.750	26.140	26.280	24.600	0.820	3.239%	17.82万	0.00亿	0.000%
2026-08-18	25.220	25.320	25.500	24.600	0.220	0.876%	7.99万	0.00亿	0.000%
2026-08-17	24.490	25.100	25.160	24.350	0.610	2.491%	5.97万	0.00亿	0.000%
2026-08-14	24.420	24.490	24.560	24.200	0.330	1.366%	4.33万	0.00亿	0.000%
2026-08-13	24.910	24.160	25.100	24.120	-0.650	-2.620%	4.77万	0.00亿	0.000%
2026-08-12	24.560	24.810	24.890	24.560	0.220	0.895%	3.57万	0.00亿	0.000%
2026-08-11	24.770	24.590	24.960	24.500	-0.250	-1.006%	3.82万	0.00亿	0.000%
2026-08-10	24.730	24.840	25.070	24.300	0.060	0.242%	5.12万	0.00亿	0.000%
2026-08-07	24.460	24.780	24.850	24.090	0.330	1.350%	6.48万	0.00亿	0.000%
2026-08-06	24.210	24.450	24.740	24.060	-0.060	-0.245%	6.57万	0.00亿	0.000%
2026-08-05	23.880	24.510	24.750	23.730	0.630	2.638%	8.35万	0.00亿	0.000%
2026-08-04	23.200	23.880	23.960	23.150	0.830	3.601%	6.99万	0.00亿	0.000%
2026-08-03	22.550	23.050	23.060	22.510	0.200	0.875%	4.47万	0.00亿	0.000%
2026-07-31	23.280	22.850	23.520	22.820	0.740	3.347%	8.06万	0.00亿	0.000%
2026-07-30	22.750	22.110	22.930	21.950	-0.830	-3.618%	5.58万	0.00亿	0.000%
2026-07-29	22.400	22.940	22.940	21.960	0.440	1.956%	6.12万	0.00亿	0.000%
2026-07-28	22.520	22.500	23.050	22.390	-0.370	-1.618%	4.56万	0.00亿	0.000%
2026-07-27	22.410	22.870	22.920	22.060	0.470	2.098%	3.88万	0.00亿	0.000%
2026-07-24	22.510	22.400	23.000	22.340	-0.450	-1.969%	4.53万	0.00亿	0.000%
2026-07-23	23.030	22.850	23.350	22.500	-0.340	-1.466%	5.36万	0.00亿	0.000%
2026-07-22	23.500	23.190	24.040	23.040	-0.610	-2.563%	7.35万	0.00亿	0.000%
2026-07-21	22.740	23.800	23.830	21.250	1.320	5.872%	8.64万	0.00亿	0.000%
2026-07-20	23.960	22.480	24.180	21.650	-1.060	-4.503%	7.57万	0.00亿	0.000%
2026-07-17	25.510	23.540	25.880	23.410	-2.340	-9.042%	7.80万	0.00亿	0.000%
2026-07-16	26.490	25.880	26.760	25.830	-0.720	-2.707%	5.38万	0.00亿	0.000%
2026-07-15	27.480	26.600	27.750	26.460	-0.790	-2.884%	5.39万	0.00亿	0.000%
2026-07-14	27.640	27.390	28.070	26.230	-0.420	-1.510%	7.71万	0.00亿	0.000%
2026-07-13	29.050	27.810	29.550	27.810	-1.530	-5.215%	8.01万	0.00亿	0.000%
2026-07-10	30.100	29.340	31.280	29.300	-0.930	-3.072%	10.52万	0.00亿	0.000%
2026-07-09	29.640	30.270	30.380	28.600	0.970	3.311%	9.81万	0.00亿	0.000%
2026-07-08	30.800	29.300	31.040	28.790	-1.460	-4.746%	9.94万	0.00亿	0.000%
2026-07-07	30.800	30.760	31.270	30.050	-0.140	-0.453%	8.49万	0.00亿	0.000%
2026-07-06	32.000	30.900	32.100	30.300	-0.800	-2.524%	10.85万	0.00亿	0.000%
2026-07-03	33.140	31.700	33.380	31.680	-1.440	-4.345%	13.93万	0.00亿	0.000%
2026-07-02	34.100	33.140	34.590	32.400	-2.550	-7.145%	17.07万	0.00亿	0.000%
2026-07-01	36.060	35.690	37.020	34.900	-0.870	-2.380%	24.73万	0.00亿	0.000%
2026-06-30	34.500	36.560	37.500	34.300	1.670	4.786%	28.14万	0.00亿	0.000%
2026-06-29	34.000	34.890	34.970	32.890	1.740	5.249%	21.31万	0.00亿	0.000%
2026-06-26	34.310	33.150	35.270	33.000	-1.500	-4.329%	18.60万	0.00亿	0.000%
2026-06-25	33.600	34.650	35.280	32.900	1.350	4.054%	29.66万	0.00亿	0.000%
2026-06-24	33.930	33.300	35.360	32.980	-1.310	-3.785%	27.55万	0.00亿	0.000%
2026-06-23	30.350	34.610	36.950	30.350	3.840	12.480%	40.58万	0.00亿	0.000%
2026-06-22	31.050	30.770	31.240	29.790	0.050	0.163%	8.09万	0.00亿	0.000%
2026-06-18	30.850	30.720	31.150	30.400	-0.130	-0.421%	8.17万	0.00亿	0.000%
2026-06-17	29.910	30.850	31.150	29.860	0.410	1.347%	8.98万	0.00亿	0.000%
2026-06-16	29.370	30.440	31.270	29.260	0.980	3.327%	10.67万	0.00亿	0.000%
2026-06-15	28.390	29.460	29.470	28.020	1.400	4.989%	8.28万	0.00亿	0.000%
2026-06-12	29.360	28.060	29.710	27.860	-0.560	-1.957%	7.39万	0.00亿	0.000%
2026-06-11	28.040	28.620	28.900	27.880	0.270	0.952%	5.49万	0.00亿	0.000%
2026-06-10	28.270	28.350	29.390	28.100	-0.360	-1.254%	6.02万	0.00亿	0.000%
2026-06-09	27.740	28.710	28.810	27.210	1.700	6.294%	9.18万	0.00亿	0.000%
2026-06-08	28.350	27.010	28.850	26.920	-2.530	-8.565%	9.03万	0.00亿	0.000%
2026-06-05	30.000	29.540	30.620	28.770	-1.090	-3.559%	9.11万	0.00亿	0.000%
2026-06-04	30.210	30.630	31.170	29.900	0.060	0.196%	6.44万	0.00亿	0.000%
2026-06-03	30.650	30.570	31.510	30.280	-0.030	-0.098%	7.84万	0.00亿	0.000%
2026-06-02	30.910	30.600	31.730	30.420	-0.440	-1.418%	7.07万	0.00亿	0.000%
2026-06-01	32.450	31.040	33.020	31.030	-2.120	-6.393%	11.28万	0.00亿	0.000%
2026-05-29	35.850	33.160	35.900	32.850	-2.870	-7.966%	18.67万	0.00亿	0.000%
2026-05-28	34.400	36.030	36.030	34.150	1.350	3.893%	23.44万	0.00亿	0.000%
2026-05-27	32.870	34.680	37.450	32.820	1.670	5.059%	22.18万	0.00亿	0.000%
2026-05-26	34.450	33.010	34.570	32.320	-1.720	-4.952%	12.04万	0.00亿	0.000%
2026-05-25	33.690	34.730	34.940	33.200	1.210	3.610%	12.28万	0.00亿	0.000%
2026-05-22	32.650	33.520	33.570	32.480	0.970	2.980%	9.86万	0.00亿	0.000%
2026-05-21	35.410	32.550	35.420	32.540	-2.550	-7.265%	16.17万	0.00亿	0.000%
2026-05-20	34.210	35.100	35.270	34.050	0.550	1.592%	13.28万	0.00亿	0.000%
2026-05-19	34.730	34.550	34.840	33.650	-0.550	-1.567%	12.69万	0.00亿	0.000%
2026-05-18	34.350	35.100	35.520	34.160	0.450	1.299%	13.03万	0.00亿	0.000%
2026-05-15	34.250	34.650	35.530	34.110	0.330	0.962%	17.52万	0.00亿	0.000%
2026-05-14	34.240	34.320	35.050	33.150	0.270	0.793%	17.59万	0.00亿	0.000%
2026-05-13	32.870	34.050	34.150	32.530	0.910	2.746%	10.94万	0.00亿	0.000%
2026-05-12	33.380	33.140	33.720	32.950	-0.460	-1.369%	7.10万	0.00亿	0.000%
2026-05-11	33.470	33.600	33.890	33.120	0.470	1.419%	10.36万	0.00亿	0.000%
2026-05-08	32.800	33.130	33.300	32.350	0.330	1.006%	7.79万	0.00亿	0.000%
2026-05-07	32.960	32.800	33.080	32.500	0.080	0.244%	6.80万	0.00亿	0.000%
2026-05-06	32.650	32.720	33.290	32.460	0.630	1.963%	9.25万	0.00亿	0.000%
2026-04-30	31.250	32.090	32.340	31.250	0.830	2.655%	6.56万	0.00亿	0.000%
2026-04-29	31.150	31.260	31.560	31.100	-0.210	-0.667%	4.34万	0.00亿	0.000%
2026-04-28	32.190	31.470	32.480	31.410	-0.880	-2.720%	5.54万	0.00亿	0.000%
2026-04-27	31.780	32.350	32.530	31.330	0.900	2.862%	7.63万	0.00亿	0.000%
2026-04-24	31.380	31.450	32.030	31.360	-0.190	-0.601%	4.93万	0.00亿	0.000%
2026-04-23	32.100	31.640	32.430	31.450	-0.910	-2.796%	7.27万	0.00亿	0.000%
2026-04-22	31.670	32.550	32.550	31.660	0.620	1.942%	6.85万	0.00亿	0.000%
2026-04-21	31.900	31.930	32.110	31.600	-0.190	-0.592%	4.08万	0.00亿	0.000%
2026-04-20	31.690	32.120	32.230	31.690	0.430	1.357%	5.65万	0.00亿	0.000%
2026-04-17	31.360	31.690	31.870	31.360	0.130	0.412%	4.22万	0.00亿	0.000%
2026-04-16	31.430	31.560	31.600	30.980	0.440	1.414%	4.42万	0.00亿	0.000%
2026-04-15	31.850	31.120	31.990	30.990	-0.610	-1.922%	4.54万	0.00亿	0.000%
2026-04-14	31.890	31.730	31.930	31.330	0.210	0.666%	4.67万	0.00亿	0.000%
2026-04-13	31.160	31.520	32.010	31.070	0.020	0.063%	4.55万	0.00亿	0.000%
2026-04-10	31.730	31.500	32.200	31.500	0.000	0.000%	6.52万	0.00亿	0.000%
2026-04-09	31.150	31.610	32.620	31.050	0.000	0.000%	9.82万	0.00亿	0.000%
2026-04-08	30.750	31.620	31.650	30.550	0.000	0.000%	7.65万	0.00亿	0.000%
2026-04-07	29.310	29.780	30.200	29.310	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-03	29.950	29.280	30.160	29.260	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-02	30.780	29.810	30.900	29.600	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-01	30.780	30.950	31.040	30.470	0.000	0.000%	5.07万	0.00亿	0.000%