太安退(002433)股票行情
太安退(002433)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2024-07-04 | 0.30 | 0.27 | -0.03 | -10.00% | 0.27 | 0.30 | 505908 | 1431.42 | 6.80% |
| 2024-07-03 | 0.29 | 0.30 | 0.01 | 3.45% | 0.27 | 0.30 | 719596 | 2058.70 | 9.67% |
| 2024-07-02 | 0.29 | 0.29 | -0.01 | -3.33% | 0.27 | 0.30 | 531784 | 1495.25 | 7.14% |
| 2024-07-01 | 0.32 | 0.30 | 0.01 | 3.45% | 0.29 | 0.32 | 389675 | 1214.33 | 5.23% |
| 2024-06-28 | 0.31 | 0.29 | -0.01 | -3.33% | 0.28 | 0.31 | 141633 | 415.98 | 1.90% |
| 2024-06-27 | 0.29 | 0.30 | 0.00 | 0.00% | 0.28 | 0.32 | 382687 | 1127.01 | 5.14% |
| 2024-06-26 | 0.27 | 0.30 | 0.03 | 11.11% | 0.27 | 0.30 | 435898 | 1273.60 | 5.86% |
| 2024-06-25 | 0.27 | 0.27 | 0.02 | 8.00% | 0.24 | 0.27 | 554595 | 1443.56 | 7.45% |
| 2024-06-24 | 0.25 | 0.25 | 0.02 | 8.70% | 0.25 | 0.25 | 184388 | 460.97 | 2.48% |
| 2024-06-21 | 0.24 | 0.23 | -0.01 | -4.17% | 0.22 | 0.24 | 171467 | 396.49 | 2.30% |
| 2024-06-20 | 0.25 | 0.24 | -0.02 | -7.69% | 0.23 | 0.26 | 244477 | 595.78 | 3.28% |
| 2024-06-19 | 0.26 | 0.26 | 0.01 | 4.00% | 0.24 | 0.27 | 492755 | 1254.91 | 6.62% |
| 2024-06-18 | 0.25 | 0.25 | 0.02 | 8.70% | 0.23 | 0.25 | 612354 | 1526.43 | 8.23% |
| 2024-06-17 | 0.21 | 0.23 | 0.02 | 9.52% | 0.20 | 0.23 | 686223 | 1485.16 | 9.22% |
| 2024-06-14 | 0.20 | 0.21 | -0.30 | -58.82% | 0.19 | 0.23 | 1388058 | 2845.83 | 18.65% |
| 2024-04-29 | 0.51 | 0.51 | -0.03 | -5.56% | 0.51 | 0.51 | 23744 | 121.09 | 0.32% |
| 2024-04-26 | 0.54 | 0.54 | -0.03 | -5.26% | 0.54 | 0.54 | 6546 | 35.35 | 0.09% |
| 2024-04-25 | 0.57 | 0.57 | -0.03 | -5.00% | 0.57 | 0.57 | 6236 | 35.55 | 0.08% |
| 2024-04-24 | 0.60 | 0.60 | -0.03 | -4.76% | 0.60 | 0.60 | 21516 | 129.10 | 0.29% |
| 2024-04-23 | 0.63 | 0.63 | -0.03 | -4.55% | 0.63 | 0.63 | 10544 | 66.43 | 0.14% |
| 2024-04-22 | 0.66 | 0.66 | -0.03 | -4.35% | 0.66 | 0.66 | 12859 | 84.87 | 0.17% |
| 2024-04-19 | 0.69 | 0.69 | -0.04 | -5.48% | 0.69 | 0.69 | 15278 | 105.42 | 0.21% |
| 2024-04-18 | 0.73 | 0.73 | -0.04 | -5.19% | 0.73 | 0.73 | 16354 | 119.38 | 0.22% |
| 2024-04-17 | 0.77 | 0.77 | -0.04 | -4.94% | 0.77 | 0.77 | 20878 | 160.76 | 0.28% |
| 2024-04-16 | 0.81 | 0.81 | -0.04 | -4.71% | 0.81 | 0.81 | 3222 | 26.10 | 0.04% |
| 2024-04-15 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.85 | 4458 | 37.89 | 0.06% |
| 2024-04-12 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.89 | 17966 | 159.90 | 0.24% |
| 2024-04-11 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.94 | 11107 | 104.41 | 0.15% |
| 2024-04-10 | 0.99 | 0.99 | -0.05 | -4.81% | 0.99 | 0.99 | 25811 | 255.53 | 0.35% |
| 2024-04-09 | 1.04 | 1.04 | -0.05 | -4.59% | 1.04 | 1.04 | 19531 | 203.12 | 0.26% |
| 2024-04-08 | 1.09 | 1.09 | -0.06 | -5.22% | 1.09 | 1.09 | 22608 | 246.43 | 0.30% |
| 2024-04-03 | 1.06 | 1.15 | 0.03 | 2.68% | 1.06 | 1.18 | 1142770 | 12605.55 | 15.35% |
| 2024-04-02 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 18927 | 211.98 | 0.25% |
| 2024-04-01 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 27196 | 320.91 | 0.37% |
| 2024-03-29 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.24 | 21821 | 270.58 | 0.29% |
| 2024-03-28 | 1.30 | 1.30 | -0.07 | -5.11% | 1.30 | 1.30 | 28342 | 368.45 | 0.38% |
| 2024-03-27 | 1.37 | 1.37 | -0.07 | -4.86% | 1.37 | 1.37 | 24124 | 330.50 | 0.32% |
| 2024-03-26 | 1.44 | 1.44 | -0.08 | -5.26% | 1.44 | 1.44 | 32442 | 467.16 | 0.44% |
| 2024-03-25 | 1.52 | 1.52 | -0.08 | -5.00% | 1.52 | 1.52 | 86337 | 1312.32 | 1.16% |
| 2024-03-22 | 1.63 | 1.60 | -0.07 | -4.19% | 1.59 | 1.67 | 396110 | 6405.99 | 5.32% |
| 2024-03-21 | 1.59 | 1.67 | 0.08 | 5.03% | 1.55 | 1.67 | 559574 | 9065.53 | 7.52% |
| 2024-03-20 | 1.59 | 1.59 | -0.08 | -4.79% | 1.59 | 1.59 | 137940 | 2193.25 | 1.85% |
| 2024-03-19 | 1.70 | 1.67 | -0.09 | -5.11% | 1.67 | 1.72 | 313979 | 5281.46 | 4.22% |
| 2024-03-18 | 1.82 | 1.76 | -0.07 | -3.83% | 1.74 | 1.82 | 352646 | 6179.00 | 4.74% |
| 2024-03-15 | 1.81 | 1.83 | 0.00 | 0.00% | 1.80 | 1.86 | 153953 | 2823.51 | 2.07% |
| 2024-03-14 | 1.82 | 1.83 | 0.02 | 1.10% | 1.80 | 1.85 | 169280 | 3087.26 | 2.27% |
| 2024-03-13 | 1.86 | 1.81 | -0.08 | -4.23% | 1.80 | 1.87 | 280456 | 5129.86 | 3.77% |
| 2024-03-12 | 2.01 | 1.89 | -0.10 | -5.03% | 1.89 | 2.02 | 305522 | 5923.31 | 4.10% |
| 2024-03-11 | 1.89 | 1.99 | 0.09 | 4.74% | 1.83 | 2.00 | 229735 | 4388.16 | 3.09% |
| 2024-03-08 | 1.86 | 1.90 | 0.04 | 2.15% | 1.83 | 1.93 | 128128 | 2422.89 | 1.72% |
| 2024-03-07 | 1.94 | 1.86 | -0.05 | -2.62% | 1.81 | 1.94 | 241608 | 4503.37 | 3.25% |
| 2024-03-06 | 1.82 | 1.91 | 0.09 | 4.95% | 1.81 | 1.91 | 121576 | 2302.81 | 1.63% |
| 2024-03-05 | 1.92 | 1.82 | -0.10 | -5.21% | 1.82 | 1.93 | 179692 | 3318.47 | 2.41% |
| 2024-03-04 | 1.98 | 1.92 | -0.06 | -3.03% | 1.88 | 1.98 | 148670 | 2846.89 | 2.00% |
| 2024-03-01 | 2.00 | 1.98 | -0.01 | -0.50% | 1.95 | 2.02 | 91025 | 1802.06 | 1.22% |
| 2024-02-29 | 1.94 | 1.99 | -0.02 | -1.00% | 1.93 | 2.03 | 145404 | 2883.37 | 1.95% |
| 2024-02-28 | 2.12 | 2.01 | -0.11 | -5.19% | 2.01 | 2.13 | 148662 | 3061.76 | 2.00% |
| 2024-02-27 | 2.06 | 2.12 | 0.03 | 1.44% | 2.06 | 2.17 | 111978 | 2373.56 | 1.50% |
| 2024-02-26 | 2.19 | 2.09 | -0.10 | -4.57% | 2.08 | 2.19 | 171536 | 3646.53 | 2.30% |
| 2024-02-23 | 2.17 | 2.19 | 0.01 | 0.46% | 2.14 | 2.23 | 165515 | 3604.01 | 2.22% |
| 2024-02-22 | 2.14 | 2.18 | 0.08 | 3.81% | 2.03 | 2.20 | 295986 | 6299.94 | 3.98% |
| 2024-02-21 | 2.10 | 2.10 | 0.10 | 5.00% | 2.10 | 2.10 | 17051 | 358.07 | 0.23% |
| 2024-02-20 | 2.00 | 2.00 | 0.10 | 5.26% | 2.00 | 2.00 | 5336 | 106.72 | 0.07% |
| 2024-02-19 | 1.90 | 1.90 | 0.09 | 4.97% | 1.90 | 1.90 | 9263 | 176.00 | 0.12% |
| 2024-02-08 | 1.64 | 1.81 | 0.09 | 5.23% | 1.64 | 1.81 | 158380 | 2748.91 | 2.13% |
| 2024-02-07 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 14582 | 250.81 | 0.20% |
| 2024-02-06 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 29375 | 531.69 | 0.39% |
| 2024-02-05 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 4468 | 84.89 | 0.06% |
| 2024-02-02 | 2.00 | 2.00 | -0.10 | -4.76% | 2.00 | 2.00 | 56159 | 1123.18 | 0.75% |
| 2024-02-01 | 2.11 | 2.10 | -0.11 | -4.98% | 2.10 | 2.15 | 36136 | 760.52 | 0.49% |
| 2024-01-31 | 2.21 | 2.21 | -0.12 | -5.15% | 2.21 | 2.27 | 102237 | 2262.63 | 1.37% |
| 2024-01-30 | 2.31 | 2.33 | 0.01 | 0.43% | 2.23 | 2.38 | 82937 | 1917.46 | 1.11% |
| 2024-01-29 | 2.44 | 2.32 | -0.12 | -4.92% | 2.32 | 2.44 | 130680 | 3058.66 | 1.76% |
| 2024-01-26 | 2.44 | 2.44 | -0.02 | -0.81% | 2.42 | 2.55 | 126858 | 3142.19 | 1.70% |
| 2024-01-25 | 2.42 | 2.46 | 0.06 | 2.50% | 2.37 | 2.49 | 111573 | 2713.65 | 1.50% |
| 2024-01-24 | 2.46 | 2.40 | -0.07 | -2.83% | 2.35 | 2.51 | 198590 | 4797.90 | 2.67% |
| 2024-01-23 | 2.47 | 2.47 | -0.13 | -5.00% | 2.47 | 2.52 | 208191 | 5156.33 | 2.80% |
| 2024-01-22 | 2.70 | 2.60 | -0.14 | -5.11% | 2.60 | 2.70 | 140819 | 3691.73 | 1.89% |
| 2024-01-19 | 2.70 | 2.74 | 0.03 | 1.11% | 2.68 | 2.77 | 174374 | 4754.45 | 2.34% |
| 2024-01-18 | 2.70 | 2.71 | 0.01 | 0.37% | 2.65 | 2.77 | 210468 | 5676.01 | 2.83% |
深证大盘股票行情在线 K线走势图
