泰胜风能（300129）历史行情
以下为泰胜风能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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.400 | 7.270 | 7.400 | 7.030 | -0.140 | -1.889% | 2,654.22万 | 1.92亿 | 3.693% |
| 2026-10-08 | 7.540 | 7.410 | 7.680 | 7.360 | -0.160 | -2.114% | 25.61万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.450 | 7.570 | 7.790 | 7.380 | 0.170 | 2.297% | 3,161.96万 | 2.40亿 | 4.400% |
| 2026-10-06 | 7.450 | 7.570 | 7.790 | 7.380 | 0.170 | 2.297% | 3,161.96万 | 2.40亿 | 4.400% |
| 2026-10-05 | 7.450 | 7.570 | 7.790 | 7.380 | 0.170 | 2.297% | 3,161.96万 | 2.40亿 | 4.400% |
| 2026-10-02 | 7.450 | 7.570 | 7.790 | 7.380 | 0.170 | 2.297% | 3,161.96万 | 2.40亿 | 4.400% |
| 2026-10-01 | 7.450 | 7.570 | 7.790 | 7.380 | 0.170 | 2.297% | 3,161.96万 | 2.40亿 | 4.400% |
| 2026-09-30 | 7.450 | 7.570 | 7.790 | 7.380 | 0.170 | 2.297% | 31.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.250 | 7.400 | 7.530 | 7.220 | 0.080 | 1.093% | 21.88万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.500 | 7.320 | 7.550 | 7.200 | -0.170 | -2.270% | 24.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.330 | 7.490 | 7.700 | 7.320 | 0.130 | 1.766% | 2,820.37万 | 2.13亿 | 3.924% |
| 2026-09-24 | 7.330 | 7.490 | 7.700 | 7.320 | 0.130 | 1.766% | 28.20万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.530 | 7.360 | 7.530 | 7.330 | -0.200 | -2.646% | 18.25万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.770 | 7.560 | 7.820 | 7.530 | -0.200 | -2.577% | 23.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.690 | 7.760 | 7.880 | 7.610 | 0.050 | 0.649% | 28.18万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.450 | 7.710 | 7.900 | 7.400 | 0.290 | 3.908% | 43.66万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.380 | 7.420 | 7.650 | 7.180 | -0.070 | -0.935% | 40.22万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.610 | 7.490 | 7.840 | 7.310 | -0.200 | -2.601% | 38.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.310 | 7.690 | 7.730 | 7.190 | 0.350 | 4.768% | 43.77万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.510 | 7.340 | 7.640 | 7.290 | -0.230 | -3.038% | 25.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.420 | 7.570 | 7.660 | 7.300 | 0.110 | 1.475% | 29.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.330 | 7.460 | 7.650 | 7.250 | 0.080 | 1.084% | 20.09万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.440 | 7.380 | 7.440 | 7.330 | -0.060 | -0.806% | 8.72万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.380 | 7.440 | 7.480 | 7.340 | 0.070 | 0.950% | 9.20万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.380 | 7.370 | 7.430 | 7.320 | 0.000 | 0.000% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.350 | 7.370 | 7.490 | 7.310 | 0.040 | 0.546% | 11.25万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.430 | 7.330 | 7.470 | 7.300 | -0.100 | -1.346% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.430 | 7.430 | 7.500 | 7.370 | -0.100 | -1.328% | 12.01万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.480 | 7.530 | 7.720 | 7.450 | 0.110 | 1.482% | 21.15万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.290 | 7.420 | 7.430 | 7.250 | 0.100 | 1.366% | 10.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.320 | 7.320 | 7.430 | 7.290 | -0.040 | -0.543% | 10.20万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.280 | 7.360 | 7.380 | 7.240 | 0.030 | 0.409% | 10.43万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.200 | 7.330 | 7.440 | 7.200 | 0.150 | 2.089% | 16.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.010 | 7.180 | 7.240 | 6.960 | 0.140 | 1.989% | 14.32万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.300 | 7.040 | 7.350 | 6.970 | -0.430 | -5.756% | 20.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.340 | 7.470 | 7.530 | 7.290 | 0.070 | 0.946% | 11.85万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.640 | 7.400 | 7.660 | 7.380 | -0.160 | -2.116% | 19.19万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.480 | 7.560 | 8.490 | 7.540 | -0.730 | -8.806% | 41.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.280 | 8.290 | 8.290 | 8.070 | 0.000 | 0.000% | 17.54万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.140 | 8.290 | 8.330 | 8.080 | 0.160 | 1.968% | 14.37万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.170 | 8.130 | 8.210 | 8.020 | -0.020 | -0.245% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.380 | 8.150 | 8.430 | 8.150 | -0.190 | -2.278% | 16.27万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.200 | 8.340 | 8.380 | 8.120 | 0.200 | 2.457% | 18.90万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.120 | 8.140 | 8.280 | 7.990 | -0.240 | -2.864% | 25.71万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.300 | 8.380 | 8.420 | 8.020 | 0.140 | 1.699% | 26.57万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.200 | 8.240 | 8.310 | 8.100 | 0.070 | 0.857% | 25.11万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.080 | 8.170 | 8.400 | 8.030 | 0.070 | 0.864% | 25.05万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.000 | 8.100 | 8.150 | 7.970 | 0.060 | 0.746% | 20.64万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.080 | 8.040 | 8.080 | 7.930 | 0.040 | 0.500% | 22.36万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.670 | 8.000 | 8.010 | 7.670 | 0.320 | 4.167% | 28.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.580 | 7.680 | 7.830 | 7.570 | 0.240 | 3.226% | 22.43万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.480 | 7.440 | 7.730 | 7.440 | -0.110 | -1.457% | 23.90万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.340 | 7.550 | 7.620 | 7.220 | 0.170 | 2.304% | 25.26万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.280 | 7.380 | 7.560 | 7.280 | 0.010 | 0.136% | 20.85万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.020 | 7.370 | 7.380 | 7.020 | 0.350 | 4.986% | 21.42万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.310 | 7.020 | 7.410 | 7.010 | -0.390 | -5.263% | 18.82万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.110 | 7.410 | 7.430 | 7.090 | 0.300 | 4.219% | 22.58万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.220 | 7.110 | 7.400 | 7.080 | -0.230 | -3.134% | 21.62万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.250 | 7.340 | 7.340 | 6.720 | 0.040 | 0.548% | 37.32万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.330 | 7.300 | 7.530 | 7.180 | 0.090 | 1.248% | 31.74万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.700 | 7.210 | 7.750 | 7.190 | -0.530 | -6.848% | 28.34万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.640 | 7.740 | 7.930 | 7.600 | -0.080 | -1.023% | 18.78万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.790 | 7.820 | 8.050 | 7.760 | -0.070 | -0.887% | 27.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.090 | 7.890 | 8.120 | 7.540 | -0.220 | -2.713% | 40.52万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.260 | 8.110 | 9.340 | 8.100 | -1.350 | -14.271% | 61.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.360 | 9.460 | 9.990 | 8.190 | 1.080 | 12.888% | 83.42万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.320 | 8.380 | 8.390 | 7.880 | 0.070 | 0.842% | 34.19万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.800 | 8.310 | 8.960 | 8.310 | -0.570 | -6.419% | 37.95万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.510 | 8.880 | 9.820 | 8.810 | -0.720 | -7.500% | 51.44万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.330 | 9.600 | 10.560 | 9.540 | -0.970 | -9.177% | 80.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.720 | 10.570 | 10.570 | 8.650 | 1.770 | 20.114% | 82.43万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.490 | 8.800 | 9.060 | 8.410 | 0.240 | 2.804% | 38.99万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.480 | 8.560 | 8.610 | 8.290 | 0.070 | 0.824% | 22.67万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.430 | 8.490 | 8.700 | 8.340 | 0.110 | 1.313% | 18.29万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.440 | 8.380 | 8.590 | 8.220 | -0.160 | -1.874% | 20.57万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.740 | 8.540 | 8.900 | 8.460 | -0.130 | -1.499% | 23.67万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.940 | 8.670 | 9.050 | 8.610 | -0.280 | -3.128% | 20.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.910 | 8.950 | 8.990 | 8.700 | 0.070 | 0.788% | 16.40万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.120 | 8.880 | 9.240 | 8.840 | -0.280 | -3.057% | 14.72万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.080 | 9.160 | 9.210 | 8.790 | 0.010 | 0.109% | 21.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.200 | 9.150 | 9.410 | 9.120 | -0.130 | -1.401% | 14.35万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.440 | 9.280 | 9.560 | 9.170 | -0.190 | -2.006% | 17.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.470 | 9.470 | 9.630 | 9.390 | -0.030 | -0.316% | 13.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.280 | 9.500 | 9.540 | 9.260 | 0.260 | 2.814% | 14.65万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.140 | 9.240 | 9.450 | 9.090 | 0.210 | 2.326% | 18.14万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.010 | 9.030 | 9.160 | 8.960 | -0.110 | -1.204% | 14.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.390 | 9.140 | 9.440 | 8.960 | -0.340 | -3.586% | 20.20万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.540 | 9.480 | 9.620 | 9.230 | 0.070 | 0.744% | 17.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.740 | 9.410 | 9.980 | 9.290 | -0.490 | -4.949% | 21.87万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.070 | 9.900 | 10.420 | 9.900 | -0.070 | -0.702% | 22.56万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.870 | 9.970 | 10.150 | 9.820 | 0.040 | 0.403% | 23.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.990 | 9.930 | 10.180 | 9.820 | -0.260 | -2.552% | 25.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.350 | 10.190 | 10.490 | 10.030 | -0.350 | -3.321% | 30.18万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.760 | 10.540 | 10.620 | 9.760 | 0.700 | 7.114% | 36.21万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.470 | 9.840 | 10.490 | 9.740 | -0.610 | -5.837% | 28.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 10.250 | 10.450 | 10.500 | 10.120 | 0.230 | 2.250% | 18.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.600 | 10.220 | 10.910 | 10.150 | -0.390 | -3.676% | 22.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.780 | 10.610 | 10.830 | 10.270 | -0.300 | -2.750% | 28.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 11.040 | 10.910 | 11.130 | 10.730 | -0.120 | -1.088% | 20.95万 | 0.00亿 | 0.000% |
| 2026-05-22 | 11.040 | 11.030 | 11.090 | 10.800 | 0.130 | 1.193% | 18.41万 | 0.00亿 | 0.000% |
| 2026-05-21 | 11.180 | 10.900 | 11.630 | 10.870 | -0.280 | -2.504% | 31.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 11.440 | 11.180 | 11.490 | 11.110 | -0.360 | -3.120% | 21.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 11.640 | 11.540 | 11.650 | 11.310 | -0.120 | -1.029% | 23.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 11.420 | 11.660 | 12.020 | 11.330 | 0.250 | 2.191% | 27.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 11.620 | 11.410 | 11.820 | 11.240 | -0.250 | -2.144% | 28.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 12.450 | 11.660 | 12.580 | 11.650 | -0.790 | -6.345% | 42.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 12.500 | 12.450 | 12.670 | 12.280 | -0.250 | -1.969% | 44.76万 | 0.00亿 | 0.000% |
| 2026-05-12 | 12.750 | 12.700 | 12.890 | 12.330 | 0.330 | 2.668% | 65.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 12.890 | 12.370 | 12.900 | 12.210 | -0.300 | -2.368% | 59.30万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.540 | 12.670 | 12.820 | 11.440 | 1.110 | 9.602% | 80.55万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.300 | 11.560 | 11.630 | 11.300 | 0.250 | 2.210% | 33.34万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.270 | 11.310 | 11.490 | 11.230 | 0.010 | 0.088% | 32.74万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.900 | 11.300 | 11.420 | 10.850 | 0.430 | 3.956% | 35.17万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.640 | 10.870 | 10.970 | 10.570 | 0.190 | 1.779% | 18.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.930 | 10.680 | 10.940 | 10.590 | -0.290 | -2.644% | 33.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.010 | 10.970 | 11.230 | 10.950 | -0.080 | -0.724% | 30.30万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.320 | 11.050 | 11.560 | 11.040 | -0.280 | -2.471% | 36.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 12.190 | 11.330 | 12.190 | 10.950 | -1.380 | -10.858% | 84.37万 | 0.00亿 | 0.000% |
| 2026-04-22 | 12.490 | 12.710 | 12.760 | 12.390 | 0.100 | 0.793% | 30.43万 | 0.00亿 | 0.000% |
| 2026-04-21 | 12.950 | 12.610 | 12.950 | 12.450 | -0.360 | -2.776% | 41.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 12.820 | 12.970 | 13.030 | 12.540 | 0.020 | 0.154% | 58.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 12.390 | 12.950 | 13.200 | 12.380 | 0.500 | 4.016% | 55.88万 | 0.00亿 | 0.000% |
| 2026-04-16 | 12.380 | 12.450 | 12.540 | 12.270 | 0.100 | 0.810% | 27.95万 | 0.00亿 | 0.000% |
| 2026-04-15 | 12.670 | 12.350 | 12.870 | 12.310 | -0.230 | -1.828% | 43.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.350 | 12.580 | 12.580 | 12.190 | 0.290 | 2.360% | 31.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.140 | 12.290 | 12.420 | 12.090 | 0.000 | 0.000% | 19.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 12.410 | 12.260 | 12.630 | 12.240 | 0.000 | 0.000% | 27.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 12.290 | 12.350 | 12.460 | 12.060 | 0.000 | 0.000% | 25.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 12.040 | 12.490 | 12.490 | 12.040 | 0.000 | 0.000% | 33.84万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.770 | 11.800 | 11.890 | 11.590 | 0.000 | 0.000% | 25.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 12.260 | 11.770 | 12.340 | 11.710 | 0.000 | 0.000% | 35.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 12.520 | 12.250 | 12.890 | 12.140 | 0.000 | 0.000% | 37.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 12.900 | 12.680 | 13.040 | 12.430 | 0.000 | 0.000% | 41.99万 | 0.00亿 | 0.000% |