涛涛车业（301345）历史行情
以下为涛涛车业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 227.920 | 228.000 | 232.000 | 225.060 | -1.060 | -0.463% | 50.39万 | 1.15亿 | 1.433% |
| 2026-10-05 | 227.920 | 228.000 | 232.000 | 225.060 | -1.060 | -0.463% | 50.39万 | 1.15亿 | 1.433% |
| 2026-10-02 | 227.920 | 228.000 | 232.000 | 225.060 | -1.060 | -0.463% | 50.39万 | 1.15亿 | 1.433% |
| 2026-10-01 | 227.920 | 228.000 | 232.000 | 225.060 | -1.060 | -0.463% | 50.39万 | 1.15亿 | 1.433% |
| 2026-09-30 | 227.920 | 228.000 | 232.000 | 225.060 | -1.060 | -0.463% | 0.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 234.200 | 229.060 | 234.200 | 222.050 | -0.550 | -0.240% | 0.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 235.230 | 229.610 | 240.000 | 226.000 | -6.850 | -2.897% | 0.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 240.020 | 236.460 | 244.500 | 236.000 | -5.150 | -2.132% | 40.80万 | 0.98亿 | 1.161% |
| 2026-09-24 | 240.020 | 236.460 | 244.500 | 236.000 | -5.150 | -2.132% | 0.41万 | 0.00亿 | 0.000% |
| 2026-09-23 | 240.010 | 241.610 | 243.970 | 238.520 | 0.620 | 0.257% | 0.38万 | 0.00亿 | 0.000% |
| 2026-09-22 | 248.300 | 240.990 | 248.300 | 240.750 | -2.920 | -1.197% | 0.38万 | 0.00亿 | 0.000% |
| 2026-09-21 | 241.600 | 243.910 | 247.530 | 238.660 | 3.220 | 1.338% | 0.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 231.480 | 240.690 | 241.880 | 227.300 | 10.040 | 4.353% | 1.19万 | 0.00亿 | 0.000% |
| 2026-09-17 | 238.300 | 230.650 | 239.300 | 230.380 | -6.650 | -2.802% | 0.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 241.500 | 237.300 | 241.500 | 234.220 | -1.860 | -0.778% | 0.46万 | 0.00亿 | 0.000% |
| 2026-09-15 | 235.000 | 239.160 | 240.770 | 233.030 | 3.660 | 1.554% | 1.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 220.080 | 235.500 | 235.810 | 216.660 | 14.310 | 6.470% | 1.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 219.660 | 221.190 | 221.580 | 216.130 | -0.670 | -0.302% | 0.65万 | 0.00亿 | 0.000% |
| 2026-09-10 | 222.010 | 221.860 | 224.980 | 220.000 | -3.540 | -1.571% | 0.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 224.500 | 225.400 | 225.970 | 222.750 | -0.100 | -0.044% | 0.42万 | 0.00亿 | 0.000% |
| 2026-09-08 | 228.920 | 225.500 | 229.950 | 224.580 | -3.420 | -1.494% | 0.54万 | 0.00亿 | 0.000% |
| 2026-09-07 | 228.800 | 228.920 | 232.000 | 226.290 | -0.090 | -0.039% | 0.77万 | 0.00亿 | 0.000% |
| 2026-09-04 | 227.980 | 229.010 | 233.680 | 226.020 | 0.450 | 0.197% | 1.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 225.800 | 228.560 | 230.950 | 225.140 | 2.770 | 1.227% | 0.93万 | 0.00亿 | 0.000% |
| 2026-09-02 | 234.950 | 225.790 | 236.400 | 224.500 | -10.710 | -4.529% | 1.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 244.990 | 236.500 | 244.990 | 234.090 | -4.850 | -2.010% | 0.97万 | 0.00亿 | 0.000% |
| 2026-08-31 | 234.560 | 241.350 | 244.000 | 233.000 | 6.250 | 2.658% | 1.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 246.000 | 235.100 | 247.410 | 234.550 | -12.890 | -5.198% | 1.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 248.000 | 247.990 | 248.500 | 238.000 | -1.150 | -0.462% | 0.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 241.270 | 249.140 | 255.450 | 236.360 | 8.140 | 3.378% | 1.23万 | 0.00亿 | 0.000% |
| 2026-08-25 | 240.010 | 241.000 | 244.870 | 238.080 | -1.790 | -0.737% | 0.63万 | 0.00亿 | 0.000% |
| 2026-08-24 | 249.250 | 242.790 | 249.260 | 237.000 | -7.380 | -2.950% | 0.84万 | 0.00亿 | 0.000% |
| 2026-08-21 | 248.000 | 250.170 | 251.250 | 243.300 | 0.070 | 0.028% | 0.71万 | 0.00亿 | 0.000% |
| 2026-08-20 | 255.990 | 250.100 | 259.000 | 248.470 | -5.480 | -2.144% | 0.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 265.000 | 255.580 | 268.390 | 253.510 | -15.110 | -5.582% | 1.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 272.420 | 270.690 | 272.840 | 261.020 | -0.300 | -0.111% | 1.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 254.570 | 270.990 | 272.500 | 254.010 | 16.420 | 6.450% | 1.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 254.000 | 254.570 | 257.750 | 246.020 | -1.360 | -0.531% | 0.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 250.960 | 255.930 | 262.000 | 248.530 | 4.970 | 1.980% | 1.52万 | 0.00亿 | 0.000% |
| 2026-08-12 | 252.990 | 250.960 | 258.900 | 248.400 | -3.940 | -1.546% | 1.02万 | 0.00亿 | 0.000% |
| 2026-08-11 | 259.290 | 254.900 | 262.990 | 253.040 | -5.650 | -2.168% | 1.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 253.800 | 260.550 | 273.890 | 252.500 | 6.820 | 2.688% | 1.86万 | 0.00亿 | 0.000% |
| 2026-08-07 | 250.490 | 253.730 | 256.200 | 248.000 | 1.060 | 0.420% | 1.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 244.150 | 252.670 | 254.200 | 229.110 | 6.190 | 2.511% | 2.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 246.500 | 246.480 | 249.990 | 244.020 | -0.020 | -0.008% | 1.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 248.510 | 246.500 | 250.800 | 243.970 | -2.000 | -0.805% | 1.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 252.020 | 248.500 | 255.000 | 246.690 | -4.500 | -1.779% | 1.23万 | 0.00亿 | 0.000% |
| 2026-07-31 | 237.620 | 253.000 | 262.000 | 233.010 | 26.700 | 11.798% | 2.81万 | 0.00亿 | 0.000% |
| 2026-07-30 | 238.000 | 226.300 | 241.580 | 215.000 | -16.000 | -6.603% | 1.88万 | 0.00亿 | 0.000% |
| 2026-07-29 | 240.490 | 242.300 | 245.000 | 235.020 | 1.570 | 0.652% | 1.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 256.030 | 240.730 | 256.480 | 239.000 | -19.270 | -7.412% | 1.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 255.010 | 260.000 | 260.990 | 249.200 | 3.100 | 1.207% | 1.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 233.000 | 256.900 | 258.860 | 233.000 | 20.910 | 8.861% | 2.32万 | 0.00亿 | 0.000% |
| 2026-07-23 | 260.010 | 235.990 | 265.680 | 233.000 | -9.010 | -3.678% | 1.82万 | 0.00亿 | 0.000% |
| 2026-07-22 | 255.510 | 245.000 | 261.990 | 242.080 | -6.000 | -2.390% | 1.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 240.100 | 251.000 | 254.000 | 230.260 | 11.160 | 4.653% | 1.94万 | 0.00亿 | 0.000% |
| 2026-07-20 | 244.990 | 239.840 | 257.990 | 232.950 | -2.470 | -1.019% | 1.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 261.900 | 242.310 | 267.400 | 242.010 | -23.670 | -8.899% | 1.79万 | 0.00亿 | 0.000% |
| 2026-07-16 | 261.320 | 265.980 | 269.990 | 257.470 | -0.140 | -0.053% | 1.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 265.000 | 266.120 | 273.110 | 253.000 | 9.120 | 3.549% | 1.98万 | 0.00亿 | 0.000% |
| 2026-07-14 | 240.930 | 257.000 | 257.740 | 238.020 | 16.800 | 6.994% | 1.87万 | 0.00亿 | 0.000% |
| 2026-07-13 | 254.990 | 240.200 | 257.900 | 237.080 | -17.800 | -6.899% | 2.34万 | 0.00亿 | 0.000% |
| 2026-07-10 | 263.860 | 258.000 | 276.270 | 258.000 | -13.930 | -5.123% | 2.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 262.380 | 271.930 | 274.990 | 257.780 | 4.230 | 1.580% | 2.82万 | 0.00亿 | 0.000% |
| 2026-07-08 | 247.000 | 267.700 | 286.000 | 240.000 | 19.440 | 7.831% | 4.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 251.150 | 248.260 | 259.800 | 245.870 | -9.760 | -3.783% | 2.74万 | 0.00亿 | 0.000% |
| 2026-07-06 | 231.390 | 258.020 | 258.150 | 230.510 | 27.010 | 11.692% | 4.47万 | 0.00亿 | 0.000% |
| 2026-07-03 | 232.000 | 231.010 | 237.000 | 213.500 | 7.710 | 3.453% | 2.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 224.000 | 223.300 | 229.780 | 222.050 | -4.690 | -2.057% | 1.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 227.000 | 227.990 | 231.020 | 223.330 | -3.010 | -1.303% | 1.13万 | 0.00亿 | 0.000% |
| 2026-06-30 | 229.000 | 231.000 | 236.330 | 225.880 | 0.370 | 0.160% | 1.76万 | 0.00亿 | 0.000% |
| 2026-06-29 | 223.270 | 230.630 | 230.750 | 219.080 | 2.800 | 1.229% | 1.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 217.990 | 227.830 | 229.980 | 217.000 | 8.960 | 4.094% | 2.17万 | 0.00亿 | 0.000% |
| 2026-06-25 | 215.040 | 218.870 | 221.580 | 212.450 | 4.070 | 1.895% | 1.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 215.950 | 214.800 | 222.500 | 208.800 | -1.150 | -0.533% | 1.70万 | 0.00亿 | 0.000% |
| 2026-06-23 | 216.000 | 215.950 | 218.880 | 211.580 | 1.670 | 0.779% | 1.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 204.440 | 214.280 | 214.850 | 199.740 | 9.900 | 4.844% | 2.22万 | 0.00亿 | 0.000% |
| 2026-06-18 | 209.500 | 204.380 | 211.000 | 202.800 | -5.120 | -2.444% | 1.04万 | 0.00亿 | 0.000% |
| 2026-06-17 | 206.180 | 209.500 | 210.560 | 204.200 | 0.190 | 0.091% | 0.98万 | 0.00亿 | 0.000% |
| 2026-06-16 | 216.000 | 209.310 | 219.500 | 207.300 | -6.690 | -3.097% | 1.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 212.630 | 216.000 | 220.730 | 211.020 | 8.570 | 4.132% | 1.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 197.310 | 207.430 | 210.650 | 196.170 | 12.100 | 6.195% | 1.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 196.790 | 195.330 | 197.690 | 193.800 | -1.470 | -0.747% | 0.64万 | 0.00亿 | 0.000% |
| 2026-06-10 | 198.990 | 196.800 | 200.430 | 193.300 | -2.900 | -1.452% | 1.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 198.900 | 199.700 | 201.000 | 197.240 | 0.780 | 0.392% | 0.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 202.000 | 198.920 | 206.090 | 196.720 | -7.410 | -3.591% | 1.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 202.020 | 206.330 | 207.790 | 202.020 | 2.550 | 1.251% | 1.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 201.890 | 203.780 | 207.510 | 201.010 | 1.210 | 0.597% | 0.92万 | 0.00亿 | 0.000% |
| 2026-06-03 | 208.400 | 202.570 | 208.600 | 201.000 | -4.900 | -2.362% | 1.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 213.500 | 207.470 | 216.990 | 205.990 | -4.850 | -2.284% | 1.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 207.200 | 212.320 | 214.620 | 206.660 | 6.070 | 2.943% | 1.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 209.000 | 206.250 | 211.140 | 201.380 | -1.930 | -0.927% | 1.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 218.000 | 208.180 | 218.000 | 206.220 | -9.210 | -4.237% | 1.65万 | 0.00亿 | 0.000% |
| 2026-05-27 | 222.490 | 217.390 | 223.500 | 215.500 | -5.740 | -2.572% | 1.27万 | 0.00亿 | 0.000% |
| 2026-05-26 | 226.590 | 223.130 | 227.590 | 219.690 | -2.130 | -0.946% | 0.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 223.010 | 225.260 | 231.980 | 222.900 | 3.420 | 1.542% | 1.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 223.800 | 221.840 | 225.350 | 221.000 | -0.850 | -0.382% | 0.92万 | 0.00亿 | 0.000% |
| 2026-05-21 | 226.990 | 222.690 | 234.480 | 222.300 | -1.900 | -0.846% | 1.85万 | 0.00亿 | 0.000% |
| 2026-05-20 | 231.060 | 224.590 | 232.680 | 223.110 | -7.710 | -3.319% | 1.79万 | 0.00亿 | 0.000% |
| 2026-05-19 | 232.400 | 232.300 | 233.990 | 227.000 | 0.420 | 0.181% | 1.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 239.780 | 231.880 | 244.920 | 230.900 | -7.910 | -3.299% | 1.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 246.880 | 239.790 | 249.590 | 238.400 | -7.770 | -3.139% | 1.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 263.770 | 247.560 | 265.560 | 246.040 | -13.420 | -5.142% | 1.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 261.000 | 260.980 | 264.800 | 257.800 | 1.330 | 0.512% | 0.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 267.990 | 259.650 | 268.910 | 257.440 | -8.710 | -3.246% | 1.06万 | 0.00亿 | 0.000% |
| 2026-05-11 | 265.380 | 268.360 | 273.350 | 261.570 | 1.360 | 0.509% | 1.11万 | 0.00亿 | 0.000% |
| 2026-05-08 | 269.400 | 267.000 | 273.000 | 263.000 | -4.300 | -1.585% | 1.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 269.880 | 271.300 | 272.990 | 266.860 | 0.590 | 0.218% | 0.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 272.520 | 270.710 | 275.000 | 264.500 | 0.700 | 0.259% | 1.55万 | 0.00亿 | 0.000% |
| 2026-04-30 | 263.570 | 270.010 | 278.000 | 263.020 | 5.900 | 2.234% | 1.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 267.970 | 264.110 | 267.980 | 256.580 | -5.890 | -2.181% | 1.89万 | 0.00亿 | 0.000% |
| 2026-04-28 | 277.830 | 270.000 | 277.830 | 262.930 | -4.410 | -1.607% | 1.95万 | 0.00亿 | 0.000% |
| 2026-04-27 | 280.500 | 274.410 | 280.770 | 262.510 | -8.140 | -2.881% | 1.94万 | 0.00亿 | 0.000% |
| 2026-04-24 | 282.320 | 282.550 | 285.950 | 277.540 | 0.480 | 0.170% | 1.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 277.720 | 282.070 | 289.780 | 276.120 | 3.570 | 1.282% | 2.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 243.250 | 278.500 | 281.480 | 243.250 | 35.940 | 14.817% | 3.86万 | 0.00亿 | 0.000% |
| 2026-04-21 | 234.400 | 242.560 | 246.460 | 233.500 | 8.120 | 3.464% | 1.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 239.500 | 234.440 | 240.480 | 233.070 | -3.650 | -1.533% | 0.97万 | 0.00亿 | 0.000% |
| 2026-04-17 | 241.090 | 238.090 | 242.490 | 235.500 | -2.080 | -0.866% | 1.31万 | 0.00亿 | 0.000% |
| 2026-04-16 | 221.500 | 240.170 | 244.980 | 221.190 | 19.930 | 9.049% | 3.19万 | 0.00亿 | 0.000% |
| 2026-04-15 | 217.700 | 220.240 | 223.300 | 215.160 | 2.540 | 1.167% | 1.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 222.500 | 217.700 | 223.000 | 212.500 | -3.490 | -1.578% | 1.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 226.720 | 221.190 | 231.000 | 219.860 | -7.910 | -3.453% | 1.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 222.930 | 229.100 | 230.380 | 220.720 | 8.400 | 3.806% | 1.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 225.500 | 220.700 | 227.000 | 218.610 | -7.310 | -3.206% | 1.68万 | 0.00亿 | 0.000% |
| 2026-04-08 | 218.510 | 228.010 | 229.720 | 218.510 | 0.000 | 0.000% | 2.51万 | 0.00亿 | 0.000% |
| 2026-04-07 | 209.270 | 211.100 | 214.470 | 206.180 | 0.000 | 0.000% | 0.79万 | 0.00亿 | 0.000% |
| 2026-04-03 | 213.750 | 212.000 | 215.470 | 207.700 | 0.000 | 0.000% | 1.00万 | 0.00亿 | 0.000% |
| 2026-04-02 | 226.250 | 213.490 | 228.500 | 211.100 | 0.000 | 0.000% | 2.16万 | 0.00亿 | 0.000% |
| 2026-04-01 | 216.050 | 230.400 | 230.400 | 212.000 | 0.000 | 0.000% | 2.03万 | 0.00亿 | 0.000% |