太平鸟（603877）历史行情

以下为太平鸟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	12.150	12.320	12.320	11.970	0.160	1.316%	2.92万	0.00亿	0.000%
2026-10-08	11.980	12.160	12.270	11.920	0.250	2.099%	2.45万	0.00亿	0.000%
2026-10-07	11.880	11.910	11.910	11.740	0.160	1.362%	148.81万	0.18亿	0.317%
2026-10-06	11.880	11.910	11.910	11.740	0.160	1.362%	148.81万	0.18亿	0.317%
2026-10-05	11.880	11.910	11.910	11.740	0.160	1.362%	148.81万	0.18亿	0.317%
2026-10-02	11.880	11.910	11.910	11.740	0.160	1.362%	148.81万	0.18亿	0.317%
2026-10-01	11.880	11.910	11.910	11.740	0.160	1.362%	148.81万	0.18亿	0.317%
2026-09-30	11.880	11.910	11.910	11.740	0.160	1.362%	1.49万	0.00亿	0.000%
2026-09-29	11.740	11.750	11.820	11.700	0.020	0.171%	1.23万	0.00亿	0.000%
2026-09-28	11.870	11.730	11.930	11.690	-0.120	-1.013%	1.05万	0.00亿	0.000%
2026-09-27	11.850	11.850	11.970	11.750	0.010	0.084%	95.71万	0.11亿	0.204%
2026-09-24	11.850	11.850	11.970	11.750	0.010	0.084%	0.96万	0.00亿	0.000%
2026-09-23	11.920	11.840	12.040	11.800	-0.080	-0.671%	1.21万	0.00亿	0.000%
2026-09-22	11.940	11.920	12.010	11.830	0.040	0.337%	1.57万	0.00亿	0.000%
2026-09-21	11.810	11.880	11.940	11.760	0.130	1.106%	1.55万	0.00亿	0.000%
2026-09-18	11.790	11.750	11.930	11.750	-0.020	-0.170%	1.82万	0.00亿	0.000%
2026-09-17	11.700	11.770	11.800	11.620	0.070	0.598%	1.48万	0.00亿	0.000%
2026-09-16	11.840	11.700	11.860	11.620	-0.140	-1.182%	1.74万	0.00亿	0.000%
2026-09-15	12.140	11.840	12.200	11.810	-0.300	-2.471%	1.87万	0.00亿	0.000%
2026-09-14	12.080	12.140	12.310	12.020	0.050	0.414%	1.32万	0.00亿	0.000%
2026-09-11	12.340	12.090	12.390	12.060	-0.350	-2.814%	1.56万	0.00亿	0.000%
2026-09-10	12.620	12.440	12.720	12.420	-0.280	-2.201%	1.63万	0.00亿	0.000%
2026-09-09	12.820	12.720	12.830	12.600	-0.080	-0.625%	1.73万	0.00亿	0.000%
2026-09-08	12.790	12.800	12.970	12.760	0.010	0.078%	1.44万	0.00亿	0.000%
2026-09-07	12.650	12.790	12.830	12.550	0.100	0.788%	1.05万	0.00亿	0.000%
2026-09-04	12.670	12.690	12.840	12.630	0.020	0.158%	1.08万	0.00亿	0.000%
2026-09-03	13.100	12.670	13.140	12.670	-0.310	-2.388%	1.65万	0.00亿	0.000%
2026-09-02	12.850	12.980	13.010	12.710	0.080	0.620%	1.65万	0.00亿	0.000%
2026-09-01	12.650	12.900	13.020	12.630	0.210	1.655%	1.78万	0.00亿	0.000%
2026-08-31	12.610	12.690	12.790	12.480	0.090	0.714%	1.71万	0.00亿	0.000%
2026-08-28	12.500	12.600	12.650	12.410	0.100	0.800%	1.55万	0.00亿	0.000%
2026-08-27	12.630	12.500	12.640	12.380	-0.130	-1.029%	1.62万	0.00亿	0.000%
2026-08-26	12.600	12.630	12.690	12.560	0.020	0.159%	1.16万	0.00亿	0.000%
2026-08-25	12.480	12.610	12.760	12.410	0.100	0.799%	1.36万	0.00亿	0.000%
2026-08-24	12.490	12.510	12.640	12.390	0.010	0.080%	1.01万	0.00亿	0.000%
2026-08-21	12.820	12.500	12.850	12.450	-0.380	-2.950%	1.70万	0.00亿	0.000%
2026-08-20	12.600	12.880	12.880	12.460	0.280	2.222%	1.71万	0.00亿	0.000%
2026-08-19	12.950	12.600	13.050	12.560	-0.430	-3.300%	1.89万	0.00亿	0.000%
2026-08-18	13.140	13.030	13.330	12.960	-0.170	-1.288%	2.62万	0.00亿	0.000%
2026-08-17	12.690	13.200	13.220	12.430	0.540	4.265%	3.73万	0.00亿	0.000%
2026-08-14	12.660	12.660	12.670	12.450	0.020	0.158%	1.40万	0.00亿	0.000%
2026-08-13	12.860	12.640	12.920	12.610	-0.250	-1.939%	1.73万	0.00亿	0.000%
2026-08-12	12.950	12.890	13.060	12.770	-0.060	-0.463%	1.76万	0.00亿	0.000%
2026-08-11	12.850	12.950	13.060	12.840	0.060	0.465%	2.06万	0.00亿	0.000%
2026-08-10	12.620	12.890	12.970	12.500	0.250	1.978%	2.78万	0.00亿	0.000%
2026-08-07	12.970	12.640	12.970	12.500	-0.320	-2.469%	3.22万	0.00亿	0.000%
2026-08-06	12.900	12.960	13.040	12.760	0.030	0.232%	2.38万	0.00亿	0.000%
2026-08-05	13.080	12.930	13.150	12.830	-0.240	-1.822%	2.71万	0.00亿	0.000%
2026-08-04	13.070	13.170	13.180	12.870	0.130	0.997%	2.85万	0.00亿	0.000%
2026-08-03	13.420	13.040	13.600	12.920	-0.380	-2.832%	4.22万	0.00亿	0.000%
2026-07-31	13.760	13.420	13.840	13.200	-0.370	-2.683%	2.71万	0.00亿	0.000%
2026-07-30	13.530	13.790	13.900	13.500	0.200	1.472%	2.14万	0.00亿	0.000%
2026-07-29	13.250	13.590	13.730	13.120	0.320	2.411%	3.01万	0.00亿	0.000%
2026-07-28	12.680	13.270	13.490	12.610	0.640	5.067%	3.78万	0.00亿	0.000%
2026-07-27	12.250	12.630	12.690	12.150	0.460	3.780%	1.75万	0.00亿	0.000%
2026-07-24	12.340	12.170	12.480	12.150	-0.210	-1.696%	0.82万	0.00亿	0.000%
2026-07-23	12.280	12.380	12.530	12.280	0.050	0.406%	1.08万	0.00亿	0.000%
2026-07-22	12.630	12.330	12.640	12.220	-0.310	-2.453%	1.94万	0.00亿	0.000%
2026-07-21	12.610	12.640	12.800	12.510	-0.020	-0.158%	3.07万	0.00亿	0.000%
2026-07-20	12.730	12.660	13.120	12.420	-0.160	-1.248%	2.89万	0.00亿	0.000%
2026-07-17	12.910	12.820	13.200	12.730	-0.100	-0.774%	2.38万	0.00亿	0.000%
2026-07-16	12.720	12.920	12.940	12.610	0.110	0.859%	2.01万	0.00亿	0.000%
2026-07-15	12.740	12.810	12.890	12.630	-0.010	-0.078%	1.58万	0.00亿	0.000%
2026-07-14	12.600	12.820	12.820	12.560	0.180	1.424%	1.15万	0.00亿	0.000%
2026-07-13	12.820	12.640	12.820	12.560	-0.170	-1.327%	1.17万	0.00亿	0.000%
2026-07-10	12.600	12.810	12.920	12.490	0.150	1.185%	1.19万	0.00亿	0.000%
2026-07-09	12.990	12.660	12.990	12.510	-0.200	-1.555%	1.28万	0.00亿	0.000%
2026-07-08	12.640	12.860	12.930	12.570	0.220	1.741%	1.21万	0.00亿	0.000%
2026-07-07	12.880	12.640	12.880	12.560	-0.230	-1.787%	1.25万	0.00亿	0.000%
2026-07-06	12.720	12.870	13.100	12.710	0.120	0.941%	1.60万	0.00亿	0.000%
2026-07-03	12.610	12.750	12.800	12.500	0.140	1.110%	2.03万	0.00亿	0.000%
2026-07-02	12.210	12.610	12.870	12.120	0.400	3.276%	2.69万	0.00亿	0.000%
2026-07-01	11.930	12.210	12.310	11.780	0.380	3.212%	2.36万	0.00亿	0.000%
2026-06-30	12.200	11.830	12.210	11.700	-0.390	-3.191%	2.32万	0.00亿	0.000%
2026-06-29	12.000	12.220	12.280	11.500	0.240	2.003%	2.21万	0.00亿	0.000%
2026-06-26	12.300	11.980	12.340	11.940	-0.420	-3.387%	2.02万	0.00亿	0.000%
2026-06-25	12.500	12.400	12.600	12.200	-0.170	-1.352%	1.75万	0.00亿	0.000%
2026-06-24	13.100	12.570	13.270	12.520	-0.540	-4.119%	2.51万	0.00亿	0.000%
2026-06-23	12.550	13.110	13.240	12.550	0.440	3.473%	2.99万	0.00亿	0.000%
2026-06-22	12.750	12.670	12.930	12.210	-0.200	-1.554%	3.01万	0.00亿	0.000%
2026-06-18	12.970	12.870	13.030	12.470	-0.160	-1.228%	2.01万	0.00亿	0.000%
2026-06-17	12.820	13.030	13.260	12.670	0.070	0.540%	2.90万	0.00亿	0.000%
2026-06-16	13.350	12.960	13.350	12.770	-0.300	-2.262%	2.66万	0.00亿	0.000%
2026-06-15	13.510	13.260	13.510	13.100	-0.250	-1.850%	3.37万	0.00亿	0.000%
2026-06-12	13.110	13.510	13.550	13.060	0.380	2.894%	4.03万	0.00亿	0.000%
2026-06-11	13.500	13.130	13.720	12.920	-0.250	-1.868%	4.87万	0.00亿	0.000%
2026-06-10	13.500	13.380	14.190	13.330	-0.180	-1.327%	5.07万	0.00亿	0.000%
2026-06-09	14.400	13.560	14.530	13.440	-0.500	-3.556%	7.09万	0.00亿	0.000%
2026-06-08	12.350	14.060	14.060	12.310	1.280	10.016%	5.31万	0.00亿	0.000%
2026-06-05	13.060	12.780	13.630	12.670	0.230	1.833%	5.10万	0.00亿	0.000%
2026-06-04	13.160	12.550	13.980	12.550	-0.370	-2.864%	4.81万	0.00亿	0.000%
2026-06-03	13.250	12.920	13.270	12.680	-0.210	-1.599%	3.01万	0.00亿	0.000%
2026-06-02	13.700	13.130	13.700	13.050	-0.430	-3.171%	4.91万	0.00亿	0.000%
2026-06-01	12.390	13.560	13.560	12.180	1.260	10.244%	5.13万	0.00亿	0.000%
2026-05-29	12.140	12.300	12.470	12.070	0.180	1.485%	1.81万	0.00亿	0.000%
2026-05-28	12.520	12.120	12.520	12.010	-0.320	-2.572%	1.68万	0.00亿	0.000%
2026-05-27	12.720	12.440	12.730	12.310	-0.270	-2.124%	1.71万	0.00亿	0.000%
2026-05-26	12.900	12.710	12.900	12.640	-0.180	-1.396%	1.62万	0.00亿	0.000%
2026-05-25	13.050	12.890	13.220	12.850	-0.130	-0.998%	1.70万	0.00亿	0.000%
2026-05-22	13.160	13.020	13.300	12.930	-0.160	-1.214%	1.85万	0.00亿	0.000%
2026-05-21	13.350	13.180	13.530	13.150	-0.120	-0.902%	1.63万	0.00亿	0.000%
2026-05-20	13.610	13.300	13.610	13.240	-0.310	-2.278%	1.18万	0.00亿	0.000%
2026-05-19	13.540	13.610	13.640	13.390	0.230	1.719%	1.31万	0.00亿	0.000%
2026-05-18	13.540	13.380	13.700	13.180	-0.220	-1.618%	1.92万	0.00亿	0.000%
2026-05-15	13.420	13.600	13.680	13.360	0.190	1.417%	2.30万	0.00亿	0.000%
2026-05-14	13.520	13.410	13.600	13.400	-0.110	-0.814%	1.48万	0.00亿	0.000%
2026-05-13	13.560	13.520	13.650	13.450	-0.140	-1.025%	1.49万	0.00亿	0.000%
2026-05-12	14.020	13.660	14.020	13.590	-0.260	-1.868%	1.65万	0.00亿	0.000%
2026-05-11	13.840	13.920	14.010	13.640	0.060	0.433%	2.16万	0.00亿	0.000%
2026-05-08	13.660	13.860	13.880	13.640	0.190	1.390%	1.27万	0.00亿	0.000%
2026-05-07	13.780	13.670	13.800	13.590	-0.040	-0.292%	1.88万	0.00亿	0.000%
2026-05-06	13.960	13.710	14.080	13.640	-0.220	-1.579%	2.69万	0.00亿	0.000%
2026-04-30	14.040	13.930	14.200	13.900	-0.090	-0.642%	2.09万	0.00亿	0.000%
2026-04-29	13.910	14.020	14.110	13.880	-0.030	-0.214%	2.30万	0.00亿	0.000%
2026-04-28	14.080	14.050	14.190	13.900	-0.030	-0.213%	2.13万	0.00亿	0.000%
2026-04-27	14.010	14.080	14.130	13.760	0.050	0.356%	1.79万	0.00亿	0.000%
2026-04-24	14.390	14.030	14.390	13.830	-0.170	-1.197%	2.02万	0.00亿	0.000%
2026-04-23	14.420	14.200	14.510	14.100	-0.220	-1.526%	1.99万	0.00亿	0.000%
2026-04-22	14.780	14.420	14.780	14.400	-0.370	-2.502%	2.27万	0.00亿	0.000%
2026-04-21	14.620	14.790	15.080	14.620	0.110	0.749%	3.07万	0.00亿	0.000%
2026-04-20	14.450	14.680	14.810	14.360	0.260	1.803%	4.98万	0.00亿	0.000%
2026-04-17	14.470	14.420	14.690	14.250	0.360	2.560%	3.78万	0.00亿	0.000%
2026-04-16	13.840	14.060	14.080	13.820	0.120	0.861%	1.84万	0.00亿	0.000%
2026-04-15	13.670	13.940	14.020	13.650	0.240	1.752%	2.01万	0.00亿	0.000%
2026-04-14	13.790	13.700	13.880	13.570	-0.080	-0.581%	1.37万	0.00亿	0.000%
2026-04-13	13.760	13.780	13.830	13.600	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-10	13.690	13.750	13.820	13.630	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-09	13.960	13.700	13.960	13.630	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-08	13.800	13.960	14.000	13.740	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-07	13.480	13.640	13.650	13.400	0.000	0.000%	1.13万	0.00亿	0.000%
2026-04-03	13.700	13.400	13.840	13.360	0.000	0.000%	1.32万	0.00亿	0.000%
2026-04-02	13.840	13.790	13.950	13.720	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-01	13.670	13.850	13.880	13.570	0.000	0.000%	1.79万	0.00亿	0.000%