太极集团（600129）历史行情

以下为太极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	13.580	13.410	13.780	13.370	-0.130	-0.960%	794.95万	1.08亿	1.442%
2026-10-07	13.210	13.540	13.580	13.190	0.350	2.654%	920.09万	1.24亿	1.669%
2026-10-06	13.210	13.540	13.580	13.190	0.350	2.654%	920.09万	1.24亿	1.669%
2026-10-05	13.210	13.540	13.580	13.190	0.350	2.654%	920.09万	1.24亿	1.669%
2026-10-02	13.210	13.540	13.580	13.190	0.350	2.654%	920.09万	1.24亿	1.669%
2026-10-01	13.210	13.540	13.580	13.190	0.350	2.654%	920.09万	1.24亿	1.669%
2026-09-30	13.210	13.540	13.580	13.190	0.350	2.654%	9.20万	0.00亿	0.000%
2026-09-29	13.350	13.190	13.500	13.180	-0.150	-1.124%	6.92万	0.00亿	0.000%
2026-09-28	13.360	13.340	13.500	13.170	0.010	0.075%	6.28万	0.00亿	0.000%
2026-09-27	13.680	13.330	13.790	13.320	-0.410	-2.984%	855.65万	1.15亿	1.552%
2026-09-24	13.680	13.330	13.790	13.320	-0.410	-2.984%	8.56万	0.00亿	0.000%
2026-09-23	13.860	13.740	13.970	13.710	-0.170	-1.222%	7.71万	0.00亿	0.000%
2026-09-22	14.000	13.910	14.070	13.860	-0.090	-0.643%	11.07万	0.00亿	0.000%
2026-09-21	13.540	14.000	14.010	13.540	0.540	4.012%	15.25万	0.00亿	0.000%
2026-09-18	13.420	13.460	13.630	13.400	0.100	0.749%	7.01万	0.00亿	0.000%
2026-09-17	13.360	13.360	13.490	13.300	-0.010	-0.075%	5.63万	0.00亿	0.000%
2026-09-16	13.410	13.370	13.440	13.250	-0.040	-0.298%	5.40万	0.00亿	0.000%
2026-09-15	13.600	13.410	13.640	13.400	-0.190	-1.397%	4.84万	0.00亿	0.000%
2026-09-14	13.330	13.600	13.680	13.320	0.230	1.720%	6.72万	0.00亿	0.000%
2026-09-11	13.560	13.370	13.580	13.230	-0.200	-1.474%	8.29万	0.00亿	0.000%
2026-09-10	13.700	13.570	13.730	13.440	-0.210	-1.524%	9.25万	0.00亿	0.000%
2026-09-09	14.160	13.780	14.160	13.770	-0.390	-2.752%	11.06万	0.00亿	0.000%
2026-09-08	13.930	14.170	14.200	13.840	0.240	1.723%	11.71万	0.00亿	0.000%
2026-09-07	13.850	13.930	14.030	13.770	0.130	0.942%	8.20万	0.00亿	0.000%
2026-09-04	13.820	13.800	13.970	13.740	-0.020	-0.145%	7.22万	0.00亿	0.000%
2026-09-03	13.910	13.820	14.000	13.650	-0.080	-0.576%	8.57万	0.00亿	0.000%
2026-09-02	14.130	13.900	14.130	13.830	-0.250	-1.767%	8.05万	0.00亿	0.000%
2026-09-01	13.890	14.150	14.230	13.840	0.270	1.945%	12.26万	0.00亿	0.000%
2026-08-31	14.260	13.880	14.260	13.740	-0.400	-2.801%	13.50万	0.00亿	0.000%
2026-08-28	14.470	14.280	14.470	14.200	-0.190	-1.313%	12.59万	0.00亿	0.000%
2026-08-27	14.300	14.470	14.670	14.250	0.060	0.416%	13.27万	0.00亿	0.000%
2026-08-26	14.490	14.410	14.980	14.330	-0.250	-1.705%	15.91万	0.00亿	0.000%
2026-08-25	14.070	14.660	14.720	14.030	0.450	3.167%	16.17万	0.00亿	0.000%
2026-08-24	14.950	14.210	15.040	14.200	-0.860	-5.707%	23.90万	0.00亿	0.000%
2026-08-21	16.180	15.070	16.220	15.020	-1.560	-9.381%	43.33万	0.00亿	0.000%
2026-08-20	15.660	16.630	16.940	15.500	1.230	7.987%	55.03万	0.00亿	0.000%
2026-08-19	16.280	15.400	16.700	15.300	-1.000	-6.098%	32.45万	0.00亿	0.000%
2026-08-18	16.800	16.400	17.100	16.270	-0.560	-3.302%	32.55万	0.00亿	0.000%
2026-08-17	16.980	16.960	17.370	16.400	-0.060	-0.353%	44.59万	0.00亿	0.000%
2026-08-14	16.400	17.020	17.150	16.070	0.410	2.468%	60.67万	0.00亿	0.000%
2026-08-13	16.000	16.610	17.000	15.720	0.520	3.232%	53.25万	0.00亿	0.000%
2026-08-12	15.700	16.090	16.740	15.680	0.200	1.259%	34.71万	0.00亿	0.000%
2026-08-11	16.170	15.890	16.390	15.880	-0.360	-2.215%	25.03万	0.00亿	0.000%
2026-08-10	16.350	16.250	16.820	16.080	-0.030	-0.184%	37.14万	0.00亿	0.000%
2026-08-07	15.200	16.280	16.320	15.130	1.030	6.754%	47.13万	0.00亿	0.000%
2026-08-06	15.750	15.250	15.750	15.160	-0.500	-3.175%	26.40万	0.00亿	0.000%
2026-08-05	15.900	15.750	15.990	15.540	-0.220	-1.378%	26.21万	0.00亿	0.000%
2026-08-04	15.820	15.970	16.180	15.800	0.150	0.948%	21.38万	0.00亿	0.000%
2026-08-03	15.620	15.820	16.030	15.620	0.040	0.253%	15.84万	0.00亿	0.000%
2026-07-31	15.100	15.780	15.790	15.080	0.460	3.003%	24.86万	0.00亿	0.000%
2026-07-30	15.550	15.320	16.110	15.200	-0.340	-2.171%	27.69万	0.00亿	0.000%
2026-07-29	15.510	15.660	15.750	15.420	0.150	0.967%	22.47万	0.00亿	0.000%
2026-07-28	15.450	15.510	15.880	15.370	-0.080	-0.513%	23.71万	0.00亿	0.000%
2026-07-27	14.500	15.590	15.740	14.500	0.860	5.838%	28.69万	0.00亿	0.000%
2026-07-24	15.300	14.730	15.570	14.730	-1.020	-6.476%	30.50万	0.00亿	0.000%
2026-07-23	15.830	15.750	16.330	15.580	-0.190	-1.192%	31.52万	0.00亿	0.000%
2026-07-22	15.100	15.940	16.420	15.030	0.640	4.183%	46.64万	0.00亿	0.000%
2026-07-21	15.340	15.300	15.640	14.780	-0.290	-1.860%	37.15万	0.00亿	0.000%
2026-07-20	14.830	15.590	15.850	14.660	0.630	4.211%	46.61万	0.00亿	0.000%
2026-07-17	15.790	14.960	16.200	14.800	-1.300	-7.995%	56.61万	0.00亿	0.000%
2026-07-16	17.510	16.260	17.950	16.190	-1.720	-9.566%	61.93万	0.00亿	0.000%
2026-07-15	16.700	17.980	18.700	16.390	0.350	1.985%	73.10万	0.00亿	0.000%
2026-07-14	17.400	17.630	18.720	16.150	-0.310	-1.728%	71.46万	0.00亿	0.000%
2026-07-13	16.420	17.940	17.950	15.900	1.360	8.203%	74.08万	0.00亿	0.000%
2026-07-10	15.000	16.580	16.600	14.570	1.190	7.732%	52.81万	0.00亿	0.000%
2026-07-09	14.960	15.390	16.460	14.780	0.430	2.874%	55.29万	0.00亿	0.000%
2026-07-08	13.630	14.960	14.960	13.420	1.360	10.000%	22.56万	0.00亿	0.000%
2026-07-07	14.090	13.600	14.090	13.550	-0.720	-5.028%	15.44万	0.00亿	0.000%
2026-07-06	13.930	14.320	14.530	13.780	0.230	1.632%	23.67万	0.00亿	0.000%
2026-07-03	13.660	14.090	14.160	13.660	0.490	3.603%	20.83万	0.00亿	0.000%
2026-07-02	13.520	13.600	14.070	13.360	-0.100	-0.730%	19.11万	0.00亿	0.000%
2026-07-01	13.510	13.700	13.870	13.100	0.130	0.958%	21.68万	0.00亿	0.000%
2026-06-30	13.050	13.570	13.700	12.950	0.520	3.985%	27.43万	0.00亿	0.000%
2026-06-29	11.780	13.050	13.050	11.560	1.190	10.034%	17.24万	0.00亿	0.000%
2026-06-26	12.310	11.860	12.420	11.840	-0.460	-3.734%	8.55万	0.00亿	0.000%
2026-06-25	12.450	12.320	12.550	12.130	-0.260	-2.067%	8.88万	0.00亿	0.000%
2026-06-24	13.150	12.580	13.150	12.560	-0.430	-3.305%	7.72万	0.00亿	0.000%
2026-06-23	12.580	13.010	13.290	12.580	0.310	2.441%	10.20万	0.00亿	0.000%
2026-06-22	12.740	12.700	12.790	12.250	-0.100	-0.781%	9.32万	0.00亿	0.000%
2026-06-18	12.900	12.800	13.080	12.670	-0.120	-0.929%	6.05万	0.00亿	0.000%
2026-06-17	13.180	12.920	13.180	12.880	-0.290	-2.195%	6.15万	0.00亿	0.000%
2026-06-16	13.450	13.210	13.450	13.120	-0.280	-2.076%	5.39万	0.00亿	0.000%
2026-06-15	13.360	13.490	13.580	13.320	0.100	0.747%	6.58万	0.00亿	0.000%
2026-06-12	13.020	13.390	13.400	12.950	0.370	2.842%	8.11万	0.00亿	0.000%
2026-06-11	13.290	13.020	13.360	12.880	-0.300	-2.252%	6.90万	0.00亿	0.000%
2026-06-10	13.280	13.320	13.380	13.120	0.040	0.301%	4.92万	0.00亿	0.000%
2026-06-09	13.390	13.280	13.490	13.170	-0.110	-0.822%	4.98万	0.00亿	0.000%
2026-06-08	13.600	13.390	13.760	13.250	-0.370	-2.689%	7.13万	0.00亿	0.000%
2026-06-05	13.800	13.760	14.130	13.740	-0.030	-0.218%	5.53万	0.00亿	0.000%
2026-06-04	14.200	13.790	14.340	13.780	-0.510	-3.566%	6.13万	0.00亿	0.000%
2026-06-03	14.550	14.300	14.590	14.180	-0.290	-1.988%	6.93万	0.00亿	0.000%
2026-06-02	14.490	14.590	14.850	14.470	0.070	0.482%	8.43万	0.00亿	0.000%
2026-06-01	14.280	14.520	14.570	14.250	0.190	1.326%	6.76万	0.00亿	0.000%
2026-05-29	13.900	14.330	14.430	13.900	0.380	2.724%	8.41万	0.00亿	0.000%
2026-05-28	14.110	13.950	14.260	13.920	-0.260	-1.830%	4.80万	0.00亿	0.000%
2026-05-27	14.280	14.210	14.380	13.970	-0.110	-0.768%	7.28万	0.00亿	0.000%
2026-05-26	14.400	14.320	14.560	14.170	-0.120	-0.831%	6.04万	0.00亿	0.000%
2026-05-25	14.300	14.440	14.620	14.130	0.150	1.050%	7.26万	0.00亿	0.000%
2026-05-22	14.530	14.290	14.590	14.290	-0.210	-1.448%	5.40万	0.00亿	0.000%
2026-05-21	14.820	14.500	14.960	14.480	-0.410	-2.750%	7.31万	0.00亿	0.000%
2026-05-20	14.520	14.910	14.910	14.190	0.300	2.053%	10.05万	0.00亿	0.000%
2026-05-19	14.470	14.610	14.700	14.470	0.040	0.275%	4.89万	0.00亿	0.000%
2026-05-18	14.880	14.570	14.880	14.480	-0.360	-2.411%	6.65万	0.00亿	0.000%
2026-05-15	15.180	14.930	15.260	14.850	-0.250	-1.647%	6.38万	0.00亿	0.000%
2026-05-14	15.390	15.180	15.420	15.130	-0.210	-1.365%	5.61万	0.00亿	0.000%
2026-05-13	15.550	15.390	15.600	15.350	-0.130	-0.838%	6.48万	0.00亿	0.000%
2026-05-12	15.900	15.520	15.910	15.520	-0.370	-2.329%	7.32万	0.00亿	0.000%
2026-05-11	15.710	15.890	15.920	15.560	0.200	1.275%	7.90万	0.00亿	0.000%
2026-05-08	15.580	15.690	15.740	15.570	0.120	0.771%	6.34万	0.00亿	0.000%
2026-05-07	15.520	15.570	15.600	15.460	0.050	0.322%	4.80万	0.00亿	0.000%
2026-05-06	15.560	15.520	15.700	15.500	-0.040	-0.257%	7.01万	0.00亿	0.000%
2026-04-30	15.450	15.560	15.850	15.430	0.000	0.000%	8.22万	0.00亿	0.000%
2026-04-29	15.510	15.560	15.620	15.400	0.050	0.322%	4.31万	0.00亿	0.000%
2026-04-28	15.630	15.510	15.880	15.420	-0.120	-0.768%	6.71万	0.00亿	0.000%
2026-04-27	15.710	15.630	15.840	15.610	-0.220	-1.388%	5.17万	0.00亿	0.000%
2026-04-24	15.840	15.850	15.960	15.720	-0.110	-0.689%	4.59万	0.00亿	0.000%
2026-04-23	16.060	15.960	16.100	15.850	-0.090	-0.561%	4.84万	0.00亿	0.000%
2026-04-22	16.090	16.050	16.090	15.960	-0.060	-0.372%	4.17万	0.00亿	0.000%
2026-04-21	16.250	16.110	16.370	16.030	-0.070	-0.433%	4.93万	0.00亿	0.000%
2026-04-20	16.110	16.180	16.260	16.080	-0.070	-0.431%	4.37万	0.00亿	0.000%
2026-04-17	16.550	16.250	16.550	16.160	-0.320	-1.931%	6.50万	0.00亿	0.000%
2026-04-16	16.630	16.570	16.650	16.450	-0.070	-0.421%	5.27万	0.00亿	0.000%
2026-04-15	16.350	16.640	16.720	16.230	0.330	2.023%	10.04万	0.00亿	0.000%
2026-04-14	16.190	16.310	16.330	16.000	0.130	0.803%	6.09万	0.00亿	0.000%
2026-04-13	16.450	16.180	16.450	16.090	-0.290	-1.761%	7.11万	0.00亿	0.000%
2026-04-10	16.440	16.470	16.690	16.400	0.000	0.000%	6.32万	0.00亿	0.000%
2026-04-09	16.700	16.480	17.090	16.460	0.000	0.000%	11.21万	0.00亿	0.000%
2026-04-08	16.810	16.750	16.950	16.640	0.000	0.000%	9.90万	0.00亿	0.000%
2026-04-07	16.440	16.720	16.870	16.170	0.000	0.000%	8.18万	0.00亿	0.000%
2026-04-03	16.840	16.470	16.840	16.460	0.000	0.000%	7.17万	0.00亿	0.000%
2026-04-02	16.810	16.880	17.050	16.800	0.000	0.000%	10.40万	0.00亿	0.000%
2026-04-01	16.730	16.850	16.860	16.450	0.000	0.000%	9.25万	0.00亿	0.000%