太极实业（600667）历史行情

以下为太极实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
2026-10-14	15.810	15.280	16.000	15.250	-0.530	-3.352%	6,403.03万	10.02亿	3.061%
2026-10-13	15.070	15.810	16.050	14.710	0.100	0.640%	104.70万	16.12亿	5.010%
2026-10-12	16.180	15.710	16.260	15.620	-0.610	-3.740%	80.00万	12.72亿	3.820%
2026-10-09	16.510	16.320	16.520	15.270	-0.230	-1.390%	135.79万	21.55亿	6.490%
2026-10-08	17.280	16.550	17.500	16.410	-0.740	-4.280%	106.02万	17.94亿	5.070%
2026-10-07	18.210	17.290	18.280	17.280	-0.660	-3.677%	10,290.96万	18.04亿	4.920%
2026-10-06	18.210	17.290	18.280	17.280	-0.660	-3.677%	10,290.96万	18.04亿	4.920%
2026-10-05	18.210	17.290	18.280	17.280	-0.660	-3.677%	10,290.96万	18.04亿	4.920%
2026-10-02	18.210	17.290	18.280	17.280	-0.660	-3.677%	10,290.96万	18.04亿	4.920%
2026-10-01	18.210	17.290	18.280	17.280	-0.660	-3.677%	10,290.96万	18.04亿	4.920%
2026-09-30	18.210	17.290	18.280	17.280	-0.660	-3.680%	102.91万	18.04亿	4.920%
2026-09-29	17.700	17.950	18.140	17.700	0.140	0.790%	94.18万	16.91亿	4.500%
2026-09-28	19.010	17.810	19.020	17.700	-1.600	-8.240%	152.59万	27.93亿	7.300%
2026-09-27	20.170	19.410	20.240	19.400	-1.180	-5.731%	15,443.22万	30.55亿	7.384%
2026-09-24	20.170	19.410	20.240	19.400	-1.180	-5.730%	154.43万	30.55亿	7.380%
2026-09-23	20.100	20.590	20.720	19.450	0.720	3.620%	259.14万	52.32亿	12.390%
2026-09-22	20.630	19.870	20.720	19.770	-0.430	-2.120%	207.83万	41.93亿	9.940%
2026-09-21	20.640	20.300	20.780	20.120	-0.160	-0.780%	221.35万	45.11亿	10.580%
2026-09-18	21.180	20.460	21.200	20.000	-0.110	-0.530%	328.12万	67.77亿	15.690%
2026-09-17	19.880	20.570	20.890	19.870	0.340	1.680%	319.90万	65.55亿	15.290%
2026-09-16	18.780	20.230	20.800	18.770	1.320	6.980%	355.29万	70.51亿	16.990%
2026-09-15	18.300	18.910	19.560	18.300	0.180	0.960%	246.93万	47.09亿	11.810%
2026-09-14	18.790	18.730	19.080	17.960	-0.770	-3.950%	205.07万	38.12亿	9.800%
2026-09-11	19.440	19.500	19.800	18.880	-0.480	-2.400%	314.41万	60.64亿	15.030%
2026-09-10	18.270	19.980	19.980	18.270	1.820	10.020%	190.87万	37.44亿	9.130%
2026-09-09	18.640	18.160	19.170	18.030	-0.430	-2.310%	191.63万	35.41亿	9.160%
2026-09-08	18.010	18.590	19.200	17.660	0.630	3.510%	303.37万	56.31亿	14.500%
2026-09-07	17.560	17.960	18.230	17.460	0.740	4.300%	180.84万	32.39亿	8.650%
2026-09-04	18.070	17.220	18.190	17.060	-0.760	-4.230%	130.65万	22.96亿	6.250%
2026-09-03	18.450	17.980	18.510	17.700	-0.250	-1.370%	114.95万	20.66亿	5.500%
2026-09-02	18.270	18.230	18.470	17.840	-0.290	-1.570%	121.00万	21.92亿	5.790%
2026-09-01	19.340	18.520	19.600	18.390	-0.820	-4.240%	141.86万	26.50亿	6.780%
2026-08-31	18.880	19.340	19.390	18.620	-0.190	-0.970%	156.92万	29.86亿	7.500%
2026-08-28	19.950	19.530	20.440	19.520	-0.610	-3.030%	187.24万	37.35亿	8.950%
2026-08-27	19.300	20.140	20.300	19.240	0.510	2.600%	222.01万	44.11亿	10.610%
2026-08-26	20.000	19.630	20.110	19.200	-0.310	-1.550%	144.47万	28.30亿	6.910%
2026-08-25	19.500	19.940	20.380	19.050	-0.360	-1.770%	169.13万	33.44亿	8.090%
2026-08-24	21.260	20.300	21.540	19.800	-1.140	-5.320%	206.84万	42.14亿	9.890%
2026-08-21	21.110	21.440	21.950	20.800	0.230	1.080%	194.79万	41.81亿	9.310%
2026-08-20	21.490	21.210	21.850	20.750	0.090	0.430%	221.87万	47.35亿	10.610%
2026-08-19	21.650	21.120	22.600	20.700	-1.880	-8.170%	305.37万	65.66亿	14.600%
2026-08-18	23.870	23.000	23.950	22.900	-0.860	-3.600%	298.02万	69.50亿	14.250%
2026-08-17	22.500	23.860	24.140	22.210	0.910	3.970%	379.19万	88.94亿	18.130%
2026-08-14	23.500	22.950	24.150	22.610	-0.830	-3.490%	372.25万	86.00亿	17.800%
2026-08-13	22.800	23.780	24.880	21.910	1.070	4.710%	512.90万	120.17亿	24.520%
2026-08-12	22.000	22.710	23.000	21.320	1.510	7.120%	504.19万	110.07亿	24.110%
2026-08-11	18.840	21.200	21.200	18.800	1.930	10.020%	319.86万	64.67亿	15.290%
2026-08-10	19.580	19.270	19.900	18.600	-0.260	-1.330%	285.34万	54.49亿	13.640%
2026-08-07	18.900	19.530	19.980	18.450	0.360	1.880%	390.40万	75.79亿	18.670%
2026-08-06	17.800	19.170	19.600	17.750	0.720	3.900%	454.11万	85.12亿	21.710%
2026-08-05	17.200	18.450	18.870	17.190	1.300	7.580%	469.94万	85.69亿	22.470%
2026-08-04	16.520	17.150	17.260	15.810	0.870	5.340%	359.58万	59.97亿	17.190%
2026-08-03	16.730	16.280	17.210	16.110	-0.950	-5.510%	366.90万	60.76亿	17.540%
2026-07-31	17.230	17.230	17.230	16.580	1.570	10.030%	369.44万	63.38亿	17.660%
2026-07-30	16.850	15.660	17.370	15.660	-1.740	-10.000%	323.77万	52.45亿	15.480%
2026-07-29	18.000	17.400	18.800	16.530	-0.970	-5.280%	430.48万	73.78亿	20.580%
2026-07-28	17.920	18.370	19.450	17.880	0.450	2.510%	456.99万	85.16亿	21.850%
2026-07-27	16.780	17.920	17.920	16.000	1.630	10.010%	199.99万	34.36亿	9.560%
2026-07-24	15.800	16.290	16.930	15.780	0.060	0.370%	244.67万	40.08亿	11.700%
2026-07-23	16.980	16.230	17.270	16.130	-0.460	-2.760%	224.93万	37.40亿	10.750%
2026-07-22	16.620	16.690	17.770	16.490	0.000	0.000%	362.67万	62.25亿	17.340%
2026-07-21	15.270	16.690	16.690	13.650	1.520	10.020%	368.53万	55.81亿	17.620%
2026-07-20	17.200	15.170	17.370	15.170	-1.690	-10.020%	218.94万	35.27亿	10.470%
2026-07-17	18.700	16.860	18.920	16.860	-1.870	-9.980%	240.25万	42.08亿	11.490%
2026-07-16	19.990	18.730	20.550	18.730	-2.080	-10.000%	237.27万	46.61亿	11.340%
2026-07-15	23.770	20.810	23.880	20.640	-1.820	-8.040%	243.07万	53.26亿	11.620%
2026-07-14	22.710	22.630	23.000	20.800	-0.100	-0.440%	306.75万	67.66亿	14.670%
2026-07-13	24.000	22.730	26.250	22.730	-2.530	-10.020%	286.65万	69.04亿	13.710%
2026-07-10	26.820	25.260	27.950	25.240	-1.010	-3.840%	432.94万	116.44亿	20.700%
2026-07-09	24.950	26.270	26.270	24.500	2.390	10.010%	341.47万	86.92亿	16.330%
2026-07-08	26.530	23.880	27.110	23.870	-2.440	-9.270%	325.52万	80.90亿	15.560%
2026-07-07	26.180	26.320	27.560	24.880	-1.090	-3.980%	336.15万	87.89亿	16.070%
2026-07-06	30.300	27.410	31.180	26.960	-2.550	-8.510%	382.64万	108.44亿	18.290%
2026-07-03	28.310	29.960	31.000	27.180	1.070	3.700%	407.86万	118.94亿	19.500%
2026-07-02	29.620	28.890	31.050	28.890	-3.210	-10.000%	392.30万	115.61亿	18.760%
2026-07-01	28.860	32.100	32.100	28.860	2.920	10.010%	415.07万	129.88亿	19.850%
2026-06-30	27.960	29.180	29.700	26.500	0.240	0.830%	399.00万	112.81亿	19.080%
2026-06-29	27.780	28.940	29.440	25.920	2.120	7.900%	512.72万	142.60亿	24.510%
2026-06-26	26.230	26.820	27.780	26.140	1.570	6.220%	527.93万	144.89亿	25.240%
2026-06-25	25.250	25.250	25.250	25.250	2.300	10.020%	15.25万	3.86亿	0.730%
2026-06-24	20.430	22.950	22.950	20.430	2.090	10.020%	212.60万	47.92亿	10.160%
2026-06-23	22.510	20.860	22.510	20.700	-1.650	-7.330%	305.67万	65.73亿	14.610%
2026-06-22	21.870	22.510	22.890	21.360	1.650	7.910%	415.77万	92.50亿	19.880%
2026-06-18	18.970	20.860	20.860	18.700	1.900	10.020%	369.58万	74.10亿	17.670%
2026-06-17	17.480	18.960	19.480	17.470	1.030	5.740%	341.13万	62.84亿	16.310%
2026-06-16	17.530	17.930	18.130	17.140	0.660	3.820%	351.86万	62.08亿	16.820%
2026-06-15	16.830	17.270	17.400	16.360	0.910	5.560%	301.44万	51.55亿	14.410%
2026-06-12	18.640	16.360	18.800	16.340	-1.090	-6.250%	417.54万	73.12亿	19.960%
2026-06-11	15.320	17.450	17.450	15.270	1.590	10.030%	339.19万	56.68亿	16.220%
2026-06-10	14.950	15.860	16.580	14.320	0.310	1.990%	342.16万	52.91亿	16.360%
2026-06-09	15.440	15.550	15.750	14.670	0.670	4.500%	283.50万	43.47亿	13.550%
2026-06-08	15.270	14.880	16.280	14.650	-1.210	-7.520%	302.94万	46.51亿	14.480%
2026-06-05	16.240	16.090	17.120	15.910	-0.210	-1.290%	428.53万	71.10亿	20.490%
2026-06-04	14.540	16.300	16.300	14.540	1.490	10.060%	193.31万	30.64亿	9.240%
2026-06-03	14.940	14.810	15.540	14.580	-0.070	-0.470%	371.87万	56.17亿	17.780%
2026-06-02	13.570	14.880	14.880	13.430	1.360	10.060%	390.86万	55.79亿	18.690%
2026-06-01	12.930	13.520	14.090	12.930	0.720	5.630%	378.09万	52.18亿	18.080%
2026-05-29	13.670	12.800	14.240	12.610	-0.770	-5.670%	294.40万	39.39亿	14.080%
2026-05-28	13.710	13.570	13.860	13.070	-0.290	-2.090%	292.94万	39.54亿	14.010%
2026-05-27	13.990	13.860	14.540	13.520	0.650	4.920%	428.89万	60.93亿	20.510%
2026-05-26	13.390	13.210	13.690	12.720	-0.070	-0.530%	241.83万	32.01亿	11.560%
2026-05-25	12.690	13.280	13.290	12.300	0.730	5.820%	241.14万	31.30亿	11.530%
2026-05-22	12.570	12.550	12.790	12.080	0.190	1.540%	227.53万	28.41亿	10.880%
2026-05-21	13.690	12.360	13.870	12.300	-1.270	-9.320%	323.86万	42.53亿	15.480%
2026-05-20	12.990	13.630	13.860	12.790	0.590	4.520%	324.73万	43.89亿	15.530%
2026-05-19	12.820	13.040	13.050	12.360	0.010	0.080%	239.27万	30.63亿	11.440%
2026-05-18	12.850	13.030	13.530	12.630	0.740	6.020%	316.55万	41.74亿	15.130%
2026-05-15	12.600	12.290	13.000	12.130	-0.310	-2.460%	245.81万	30.91亿	11.750%
2026-05-14	13.200	12.600	13.570	12.600	-0.600	-4.550%	300.88万	39.16亿	14.390%
2026-05-13	11.770	13.200	13.400	11.660	0.990	8.110%	404.34万	51.93亿	19.330%
2026-05-12	11.150	12.210	12.210	11.000	1.120	10.100%	326.79万	38.01亿	15.620%
2026-05-11	11.040	11.090	11.230	10.870	0.440	4.130%	191.72万	21.33亿	9.170%
2026-05-08	10.630	10.650	10.790	10.540	-0.130	-1.210%	130.82万	14.03亿	6.250%
2026-05-07	10.300	10.780	10.910	10.250	0.680	6.730%	207.82万	22.02亿	9.940%
2026-05-06	10.090	10.100	10.420	10.060	0.570	5.980%	197.81万	20.34亿	9.460%
2026-04-30	9.630	9.530	9.730	9.450	-0.040	-0.420%	82.44万	7.95亿	3.940%
2026-04-29	9.340	9.570	9.610	9.290	0.120	1.270%	84.78万	8.07亿	4.050%
2026-04-28	9.780	9.450	9.790	9.380	-0.370	-3.770%	103.89万	9.95亿	4.970%
2026-04-27	9.760	9.820	9.940	9.640	0.170	1.760%	111.44万	11.00亿	5.330%
2026-04-24	9.590	9.650	9.880	9.450	-0.190	-1.930%	111.99万	10.86亿	5.350%
2026-04-23	10.390	9.840	10.420	9.690	-0.340	-3.340%	134.27万	13.44亿	6.420%
2026-04-22	9.860	10.180	10.190	9.840	0.250	2.520%	119.89万	12.14亿	5.730%
2026-04-21	9.980	9.930	10.080	9.730	-0.030	-0.300%	87.30万	8.69亿	4.170%
2026-04-20	9.870	9.960	10.170	9.870	0.070	0.710%	108.66万	10.93亿	5.200%
2026-04-17	9.850	9.890	9.990	9.790	-0.030	-0.300%	92.06万	9.17亿	4.400%
2026-04-16	9.730	9.920	10.020	9.600	0.130	1.330%	118.75万	11.77亿	5.680%
2026-04-15	10.145	9.785	10.275	9.745	0.000	0.000%	171.46万	0.00亿	0.000%
2026-04-14	9.755	10.125	10.505	9.735	0.580	6.076%	274.30万	0.00亿	0.000%
2026-04-13	9.325	9.545	9.605	9.325	0.000	0.000%	83.58万	0.00亿	0.000%
2026-04-10	9.735	9.455	9.865	9.435	0.000	0.000%	116.04万	0.00亿	0.000%
2026-04-09	9.235	9.565	9.735	9.185	0.000	0.000%	141.10万	0.00亿	0.000%
2026-04-08	9.105	9.425	9.425	9.035	0.000	0.000%	141.58万	0.00亿	0.000%
2026-04-07	8.635	8.745	8.885	8.615	0.000	0.000%	106.49万	0.00亿	0.000%
2026-04-03	8.825	8.495	8.845	8.455	0.000	0.000%	87.35万	0.00亿	0.000%
2026-04-02	9.245	8.735	9.285	8.685	0.000	0.000%	123.64万	0.00亿	0.000%
2026-04-01	9.235	9.105	9.375	9.035	0.000	0.000%	151.62万	0.00亿	0.000%