太辰光（300570）历史行情
以下为太辰光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 | 195.000 | 193.400 | 202.470 | 184.820 | -5.600 | -2.814% | 14.29万 | 0.00亿 | 0.000% |
| 2026-10-08 | 212.280 | 199.000 | 213.500 | 196.200 | -13.350 | -6.287% | 14.51万 | 0.00亿 | 0.000% |
| 2026-10-07 | 218.000 | 212.350 | 219.000 | 211.800 | -3.850 | -1.781% | 1,090.99万 | 23.44亿 | 5.677% |
| 2026-10-06 | 218.000 | 212.350 | 219.000 | 211.800 | -3.850 | -1.781% | 1,090.99万 | 23.44亿 | 5.677% |
| 2026-10-05 | 218.000 | 212.350 | 219.000 | 211.800 | -3.850 | -1.781% | 1,090.99万 | 23.44亿 | 5.677% |
| 2026-10-02 | 218.000 | 212.350 | 219.000 | 211.800 | -3.850 | -1.781% | 1,090.99万 | 23.44亿 | 5.677% |
| 2026-10-01 | 218.000 | 212.350 | 219.000 | 211.800 | -3.850 | -1.781% | 1,090.99万 | 23.44亿 | 5.677% |
| 2026-09-30 | 218.000 | 212.350 | 219.000 | 211.800 | -3.850 | -1.781% | 10.91万 | 0.00亿 | 0.000% |
| 2026-09-29 | 199.920 | 216.200 | 220.440 | 198.680 | 13.830 | 6.834% | 16.47万 | 0.00亿 | 0.000% |
| 2026-09-28 | 217.330 | 202.370 | 217.860 | 200.000 | -16.740 | -7.640% | 12.36万 | 0.00亿 | 0.000% |
| 2026-09-27 | 225.940 | 219.110 | 227.940 | 216.000 | -7.070 | -3.126% | 1,147.63万 | 25.51亿 | 5.971% |
| 2026-09-24 | 225.940 | 219.110 | 227.940 | 216.000 | -7.070 | -3.126% | 11.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 227.050 | 226.180 | 230.320 | 224.250 | -1.280 | -0.563% | 13.24万 | 0.00亿 | 0.000% |
| 2026-09-22 | 226.550 | 227.460 | 232.900 | 222.600 | 3.760 | 1.681% | 21.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 228.250 | 223.700 | 230.000 | 220.000 | -5.650 | -2.463% | 19.78万 | 0.00亿 | 0.000% |
| 2026-09-18 | 223.770 | 229.350 | 242.990 | 222.970 | 13.370 | 6.190% | 28.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 207.060 | 215.980 | 217.690 | 205.690 | 9.590 | 4.647% | 24.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 193.970 | 206.390 | 209.500 | 193.360 | 12.000 | 6.173% | 20.97万 | 0.00亿 | 0.000% |
| 2026-09-15 | 196.330 | 194.390 | 202.300 | 193.000 | -3.910 | -1.972% | 14.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 195.000 | 198.300 | 203.560 | 192.100 | -2.560 | -1.275% | 12.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 199.210 | 200.860 | 204.310 | 191.630 | -2.410 | -1.186% | 18.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 199.270 | 203.270 | 213.000 | 198.030 | 1.720 | 0.853% | 19.05万 | 0.00亿 | 0.000% |
| 2026-09-09 | 206.830 | 201.550 | 211.000 | 200.130 | 0.000 | 0.000% | 21.09万 | 0.00亿 | 0.000% |
| 2026-09-08 | 206.180 | 201.550 | 208.880 | 199.940 | -4.550 | -2.208% | 15.96万 | 0.00亿 | 0.000% |
| 2026-09-07 | 185.450 | 206.100 | 207.680 | 185.450 | 26.100 | 14.500% | 22.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 191.000 | 180.000 | 192.880 | 178.180 | -8.590 | -4.555% | 13.89万 | 0.00亿 | 0.000% |
| 2026-09-03 | 190.330 | 188.590 | 192.330 | 183.800 | -0.450 | -0.238% | 11.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 191.020 | 189.040 | 192.990 | 185.690 | -4.770 | -2.461% | 11.10万 | 0.00亿 | 0.000% |
| 2026-09-01 | 199.880 | 193.810 | 200.000 | 190.800 | -5.680 | -2.847% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-31 | 196.430 | 199.490 | 204.690 | 195.000 | -4.810 | -2.354% | 15.46万 | 0.00亿 | 0.000% |
| 2026-08-28 | 207.800 | 204.300 | 210.500 | 203.850 | -5.080 | -2.426% | 17.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 199.960 | 209.380 | 212.590 | 198.160 | 12.060 | 6.112% | 25.08万 | 0.00亿 | 0.000% |
| 2026-08-26 | 202.000 | 197.320 | 202.000 | 191.600 | -5.380 | -2.654% | 17.83万 | 0.00亿 | 0.000% |
| 2026-08-25 | 199.900 | 202.700 | 206.600 | 195.800 | -0.200 | -0.099% | 20.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 215.300 | 202.900 | 215.800 | 195.000 | -11.560 | -5.390% | 24.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 213.000 | 214.460 | 230.460 | 205.480 | 1.060 | 0.497% | 35.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 184.120 | 213.400 | 216.200 | 180.660 | 33.130 | 18.378% | 39.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 190.710 | 180.270 | 195.000 | 178.590 | -19.000 | -9.535% | 26.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 203.040 | 199.270 | 205.000 | 193.100 | 5.470 | 2.822% | 28.54万 | 0.00亿 | 0.000% |
| 2026-08-17 | 174.690 | 193.800 | 193.800 | 168.900 | 32.300 | 20.000% | 24.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 150.020 | 161.500 | 161.960 | 147.600 | 11.780 | 7.868% | 22.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 153.000 | 149.720 | 159.660 | 149.510 | -0.040 | -0.027% | 20.00万 | 0.00亿 | 0.000% |
| 2026-08-12 | 140.480 | 149.760 | 154.980 | 139.500 | 9.310 | 6.629% | 21.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 139.210 | 140.450 | 143.860 | 137.000 | -1.540 | -1.085% | 13.84万 | 0.00亿 | 0.000% |
| 2026-08-10 | 143.420 | 141.990 | 149.940 | 137.940 | -1.440 | -1.004% | 19.45万 | 0.00亿 | 0.000% |
| 2026-08-07 | 137.220 | 143.430 | 146.000 | 134.500 | 5.550 | 4.025% | 26.78万 | 0.00亿 | 0.000% |
| 2026-08-06 | 131.420 | 137.880 | 140.500 | 126.150 | 5.580 | 4.218% | 28.79万 | 0.00亿 | 0.000% |
| 2026-08-05 | 128.520 | 132.300 | 132.950 | 122.000 | -1.500 | -1.121% | 34.71万 | 0.00亿 | 0.000% |
| 2026-08-04 | 121.990 | 133.800 | 133.880 | 120.300 | 15.310 | 12.921% | 33.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 115.550 | 118.490 | 121.300 | 111.360 | 4.490 | 3.939% | 19.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 119.000 | 114.000 | 123.130 | 113.690 | 8.080 | 7.628% | 18.78万 | 0.00亿 | 0.000% |
| 2026-07-30 | 120.300 | 105.920 | 120.800 | 102.300 | -14.080 | -11.733% | 20.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 125.120 | 120.000 | 127.770 | 114.150 | -5.000 | -4.000% | 15.97万 | 0.00亿 | 0.000% |
| 2026-07-28 | 137.020 | 125.000 | 137.990 | 124.000 | -15.990 | -11.341% | 14.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 136.800 | 140.990 | 140.990 | 132.550 | 5.060 | 3.723% | 10.96万 | 0.00亿 | 0.000% |
| 2026-07-24 | 139.580 | 135.930 | 142.300 | 134.680 | -5.070 | -3.596% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 147.900 | 141.000 | 151.150 | 139.680 | -4.530 | -3.113% | 12.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 151.000 | 145.530 | 156.000 | 143.500 | -7.660 | -5.000% | 17.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 142.010 | 153.190 | 154.000 | 120.680 | 13.880 | 9.963% | 24.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 163.000 | 139.310 | 165.000 | 133.000 | -18.770 | -11.874% | 17.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 179.500 | 158.080 | 179.880 | 155.890 | -22.620 | -12.518% | 15.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 188.610 | 180.700 | 194.500 | 178.420 | -16.130 | -8.195% | 12.89万 | 0.00亿 | 0.000% |
| 2026-07-15 | 207.960 | 196.830 | 209.900 | 195.680 | -7.050 | -3.458% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 193.190 | 203.880 | 204.900 | 184.300 | 13.180 | 6.911% | 16.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 207.610 | 190.700 | 211.150 | 189.500 | -20.940 | -9.894% | 15.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 215.150 | 211.640 | 222.200 | 210.920 | 0.810 | 0.384% | 21.88万 | 0.00亿 | 0.000% |
| 2026-07-09 | 207.850 | 210.830 | 211.660 | 196.460 | 6.470 | 3.166% | 17.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 216.000 | 204.360 | 218.320 | 197.750 | -6.550 | -3.106% | 12.76万 | 0.00亿 | 0.000% |
| 2026-07-07 | 216.230 | 210.910 | 220.000 | 206.000 | -5.650 | -2.609% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-06 | 239.540 | 216.560 | 240.910 | 213.500 | -19.560 | -8.284% | 17.62万 | 0.00亿 | 0.000% |
| 2026-07-03 | 230.640 | 236.120 | 248.000 | 229.000 | 1.430 | 0.609% | 17.29万 | 0.00亿 | 0.000% |
| 2026-07-02 | 230.090 | 234.690 | 250.820 | 223.540 | -2.670 | -1.125% | 18.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 246.090 | 237.360 | 249.550 | 233.000 | -8.350 | -3.398% | 15.96万 | 0.00亿 | 0.000% |
| 2026-06-30 | 226.900 | 245.710 | 251.000 | 226.890 | 21.070 | 9.379% | 23.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 233.000 | 224.640 | 238.800 | 215.690 | -8.460 | -3.629% | 22.24万 | 0.00亿 | 0.000% |
| 2026-06-26 | 239.000 | 233.100 | 244.000 | 224.000 | -24.210 | -9.409% | 33.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 271.130 | 257.310 | 276.260 | 245.300 | -13.010 | -4.813% | 32.41万 | 0.00亿 | 0.000% |
| 2026-06-24 | 263.520 | 270.320 | 272.000 | 259.080 | 6.800 | 2.580% | 19.84万 | 0.00亿 | 0.000% |
| 2026-06-23 | 273.000 | 263.520 | 275.460 | 256.000 | -16.660 | -5.946% | 25.01万 | 0.00亿 | 0.000% |
| 2026-06-22 | 263.000 | 280.180 | 284.850 | 261.000 | 12.580 | 4.701% | 33.54万 | 0.00亿 | 0.000% |
| 2026-06-18 | 264.000 | 267.600 | 268.020 | 253.000 | 2.610 | 0.985% | 30.02万 | 0.00亿 | 0.000% |
| 2026-06-17 | 260.500 | 264.990 | 271.400 | 255.270 | 2.700 | 1.029% | 31.70万 | 0.00亿 | 0.000% |
| 2026-06-16 | 244.060 | 262.290 | 262.600 | 244.060 | 41.190 | 18.630% | 40.87万 | 0.00亿 | 0.000% |
| 2026-06-15 | 202.230 | 221.100 | 221.100 | 202.010 | 37.020 | 20.111% | 30.24万 | 0.00亿 | 0.000% |
| 2026-06-12 | 182.000 | 184.080 | 191.750 | 174.000 | 7.500 | 4.247% | 38.80万 | 0.00亿 | 0.000% |
| 2026-06-11 | 172.000 | 176.580 | 183.990 | 168.000 | 7.580 | 4.485% | 31.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 177.570 | 169.000 | 178.600 | 167.000 | -11.710 | -6.480% | 26.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 157.000 | 180.710 | 183.680 | 155.240 | 27.810 | 18.188% | 40.23万 | 0.00亿 | 0.000% |
| 2026-06-08 | 150.050 | 152.900 | 160.500 | 150.050 | -14.480 | -8.651% | 20.62万 | 0.00亿 | 0.000% |
| 2026-06-05 | 171.000 | 167.380 | 179.500 | 166.000 | -3.290 | -1.928% | 26.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 167.310 | 170.670 | 177.020 | 167.310 | 2.870 | 1.710% | 20.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 168.990 | 167.800 | 180.880 | 164.000 | 7.950 | 4.973% | 35.92万 | 0.00亿 | 0.000% |
| 2026-06-02 | 146.990 | 159.850 | 162.950 | 145.000 | 13.100 | 8.927% | 24.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 161.340 | 146.750 | 164.660 | 146.700 | -17.670 | -10.747% | 21.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 171.000 | 164.420 | 180.290 | 160.400 | -4.980 | -2.940% | 25.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 157.000 | 169.400 | 171.000 | 153.350 | 8.440 | 5.244% | 29.16万 | 0.00亿 | 0.000% |
| 2026-05-27 | 157.010 | 160.960 | 165.180 | 152.300 | 0.290 | 0.180% | 25.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 163.000 | 160.670 | 167.480 | 156.120 | -1.530 | -0.943% | 20.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 162.000 | 162.200 | 162.480 | 155.660 | 1.780 | 1.110% | 23.64万 | 0.00亿 | 0.000% |
| 2026-05-22 | 150.000 | 160.420 | 161.000 | 149.660 | 12.900 | 8.745% | 27.12万 | 0.00亿 | 0.000% |
| 2026-05-21 | 161.500 | 147.520 | 161.500 | 147.010 | -12.580 | -7.858% | 24.30万 | 0.00亿 | 0.000% |
| 2026-05-20 | 152.000 | 160.100 | 163.430 | 151.000 | 5.900 | 3.826% | 28.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 154.000 | 154.200 | 155.970 | 147.000 | -5.130 | -3.220% | 25.40万 | 0.00亿 | 0.000% |
| 2026-05-18 | 159.000 | 159.330 | 163.550 | 153.540 | -0.070 | -0.044% | 22.70万 | 0.00亿 | 0.000% |
| 2026-05-15 | 176.000 | 159.400 | 176.880 | 159.250 | -15.150 | -8.679% | 36.98万 | 0.00亿 | 0.000% |
| 2026-05-14 | 179.010 | 174.550 | 186.700 | 174.340 | -2.780 | -1.568% | 34.77万 | 0.00亿 | 0.000% |
| 2026-05-13 | 173.000 | 177.330 | 177.760 | 169.380 | 1.620 | 0.922% | 30.80万 | 0.00亿 | 0.000% |
| 2026-05-12 | 181.460 | 175.710 | 191.000 | 174.130 | -2.090 | -1.175% | 33.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 162.620 | 177.800 | 182.370 | 160.000 | 16.700 | 10.366% | 41.47万 | 0.00亿 | 0.000% |
| 2026-05-08 | 144.950 | 161.100 | 166.990 | 144.330 | 12.050 | 8.085% | 41.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 154.050 | 149.050 | 157.080 | 144.700 | 6.180 | 4.326% | 38.07万 | 0.00亿 | 0.000% |
| 2026-05-06 | 137.510 | 142.870 | 150.050 | 136.000 | 7.950 | 5.892% | 27.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 139.710 | 134.920 | 143.520 | 134.600 | -2.350 | -1.712% | 18.78万 | 0.00亿 | 0.000% |
| 2026-04-29 | 139.000 | 137.270 | 141.520 | 134.670 | -4.350 | -3.072% | 17.65万 | 0.00亿 | 0.000% |
| 2026-04-28 | 148.000 | 141.620 | 151.320 | 139.900 | -7.200 | -4.838% | 21.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 134.200 | 148.820 | 149.660 | 134.000 | 15.720 | 11.811% | 42.28万 | 0.00亿 | 0.000% |
| 2026-04-24 | 128.950 | 133.100 | 134.980 | 126.240 | -0.930 | -0.694% | 30.49万 | 0.00亿 | 0.000% |
| 2026-04-23 | 144.720 | 134.030 | 146.600 | 133.000 | -10.470 | -7.246% | 30.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 142.240 | 144.500 | 150.330 | 142.100 | 2.400 | 1.689% | 28.46万 | 0.00亿 | 0.000% |
| 2026-04-21 | 132.350 | 142.100 | 143.880 | 131.940 | 5.650 | 4.141% | 27.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 142.000 | 136.450 | 142.000 | 135.010 | -3.770 | -2.689% | 29.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 132.970 | 140.220 | 141.860 | 132.600 | 6.700 | 5.018% | 34.12万 | 0.00亿 | 0.000% |
| 2026-04-16 | 129.780 | 133.520 | 135.370 | 129.530 | 4.490 | 3.480% | 24.82万 | 0.00亿 | 0.000% |
| 2026-04-15 | 134.200 | 129.030 | 135.260 | 127.880 | -6.390 | -4.719% | 27.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 133.990 | 135.420 | 136.390 | 131.080 | -0.180 | -0.133% | 34.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 123.850 | 135.600 | 137.590 | 123.810 | 0.000 | 0.000% | 39.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 128.000 | 126.150 | 128.350 | 123.600 | 0.000 | 0.000% | 33.73万 | 0.00亿 | 0.000% |
| 2026-04-09 | 120.000 | 127.290 | 128.890 | 119.420 | 0.000 | 0.000% | 34.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 116.440 | 121.950 | 122.410 | 115.510 | 0.000 | 0.000% | 30.25万 | 0.00亿 | 0.000% |
| 2026-04-07 | 111.660 | 114.020 | 116.500 | 111.660 | 0.000 | 0.000% | 20.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 114.000 | 111.510 | 115.550 | 111.120 | 0.000 | 0.000% | 21.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 108.320 | 111.020 | 115.900 | 107.850 | 0.000 | 0.000% | 22.09万 | 0.00亿 | 0.000% |
| 2026-04-01 | 109.400 | 109.920 | 110.000 | 106.850 | 0.000 | 0.000% | 20.35万 | 0.00亿 | 0.000% |