太极集团(600129)股票行情
太极集团(600129)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 |
|---|
| 2026-02-06 | 18.64 | 18.30 | 0.13 | 0.72% | 18.27 | 18.94 | 235269 | 43851.35 | 4.27% |
| 2026-02-05 | 18.05 | 18.17 | 0.07 | 0.39% | 18.00 | 18.38 | 86236 | 15689.19 | 1.56% |
| 2026-02-04 | 17.76 | 18.10 | 0.29 | 1.63% | 17.62 | 18.11 | 97313 | 17481.30 | 1.76% |
| 2026-02-03 | 17.75 | 17.81 | 0.15 | 0.85% | 17.64 | 17.91 | 70467 | 12516.94 | 1.28% |
| 2026-02-02 | 17.69 | 17.66 | 0.12 | 0.68% | 17.50 | 18.18 | 173967 | 31194.35 | 3.15% |
| 2026-01-30 | 17.83 | 17.54 | -0.30 | -1.68% | 17.53 | 17.91 | 65700 | 11618.01 | 1.19% |
| 2026-01-29 | 17.65 | 17.84 | 0.19 | 1.08% | 17.41 | 17.86 | 75537 | 13377.11 | 1.37% |
| 2026-01-28 | 17.98 | 17.65 | -0.38 | -2.11% | 17.55 | 18.07 | 120398 | 21367.96 | 2.18% |
| 2026-01-27 | 18.79 | 18.03 | -0.72 | -3.84% | 17.96 | 18.80 | 159040 | 28929.97 | 2.88% |
| 2026-01-26 | 18.63 | 18.75 | 0.15 | 0.81% | 18.43 | 18.84 | 111269 | 20746.68 | 2.02% |
| 2026-01-23 | 18.29 | 18.60 | 0.31 | 1.69% | 18.29 | 18.67 | 84584 | 15710.55 | 1.53% |
| 2026-01-22 | 18.28 | 18.29 | 0.01 | 0.05% | 18.22 | 18.42 | 56377 | 10316.69 | 1.02% |
| 2026-01-21 | 18.21 | 18.28 | 0.00 | 0.00% | 18.10 | 18.34 | 66001 | 12050.72 | 1.20% |
| 2026-01-20 | 18.47 | 18.28 | -0.18 | -0.98% | 18.21 | 18.55 | 75160 | 13801.64 | 1.36% |
| 2026-01-19 | 18.26 | 18.46 | 0.09 | 0.49% | 18.26 | 18.50 | 44301 | 8164.04 | 0.80% |
| 2026-01-16 | 18.60 | 18.37 | -0.25 | -1.34% | 18.26 | 18.68 | 72863 | 13419.25 | 1.32% |
| 2026-01-15 | 18.80 | 18.62 | -0.18 | -0.96% | 18.52 | 18.96 | 76513 | 14304.22 | 1.39% |
| 2026-01-14 | 18.94 | 18.80 | -0.15 | -0.79% | 18.65 | 19.20 | 126335 | 23974.79 | 2.29% |
| 2026-01-13 | 19.16 | 18.95 | -0.21 | -1.10% | 18.90 | 19.27 | 103237 | 19704.98 | 1.87% |
| 2026-01-12 | 18.66 | 19.16 | 0.52 | 2.79% | 18.62 | 19.27 | 146602 | 27842.45 | 2.66% |
| 2026-01-09 | 18.50 | 18.64 | 0.14 | 0.76% | 18.37 | 18.66 | 92782 | 17212.15 | 1.68% |
| 2026-01-08 | 18.24 | 18.50 | 0.20 | 1.09% | 18.22 | 18.57 | 69688 | 12857.97 | 1.26% |
| 2026-01-07 | 18.56 | 18.30 | -0.30 | -1.61% | 18.29 | 18.58 | 77290 | 14221.52 | 1.40% |
| 2026-01-06 | 18.39 | 18.60 | 0.20 | 1.09% | 18.32 | 18.66 | 93075 | 17225.66 | 1.69% |
| 2026-01-05 | 18.05 | 18.40 | 0.35 | 1.94% | 18.00 | 18.52 | 88876 | 16266.53 | 1.61% |
| 2025-12-31 | 18.25 | 18.05 | -0.20 | -1.10% | 18.03 | 18.33 | 38991 | 7054.75 | 0.71% |
| 2025-12-30 | 17.83 | 18.25 | 0.37 | 2.07% | 17.79 | 18.40 | 87245 | 15886.93 | 1.58% |
| 2025-12-29 | 18.14 | 17.88 | -0.27 | -1.49% | 17.88 | 18.18 | 46310 | 8339.95 | 0.84% |
| 2025-12-26 | 18.18 | 18.15 | -0.06 | -0.33% | 18.02 | 18.26 | 41455 | 7521.35 | 0.75% |
| 2025-12-25 | 18.25 | 18.21 | -0.04 | -0.22% | 18.12 | 18.30 | 45134 | 8219.96 | 0.82% |
| 2025-12-24 | 18.20 | 18.25 | 0.06 | 0.33% | 18.08 | 18.45 | 67378 | 12271.91 | 1.22% |
| 2025-12-23 | 18.08 | 18.19 | 0.09 | 0.50% | 17.91 | 18.23 | 65883 | 11904.60 | 1.19% |
| 2025-12-22 | 18.06 | 18.10 | 0.04 | 0.22% | 17.91 | 18.16 | 55113 | 9934.95 | 1.00% |
| 2025-12-19 | 17.91 | 18.06 | 0.15 | 0.84% | 17.82 | 18.15 | 70987 | 12766.51 | 1.29% |
| 2025-12-18 | 17.56 | 17.91 | 0.28 | 1.59% | 17.52 | 18.00 | 77493 | 13838.70 | 1.41% |
| 2025-12-17 | 17.53 | 17.63 | 0.10 | 0.57% | 17.37 | 17.74 | 64213 | 11287.51 | 1.16% |
| 2025-12-16 | 17.95 | 17.53 | -0.44 | -2.45% | 17.51 | 17.97 | 71004 | 12567.22 | 1.29% |
| 2025-12-15 | 17.92 | 17.97 | -0.03 | -0.17% | 17.75 | 18.12 | 69890 | 12511.36 | 1.27% |
| 2025-12-12 | 18.13 | 18.00 | -0.24 | -1.32% | 17.89 | 18.15 | 103078 | 18516.12 | 1.87% |
| 2025-12-11 | 18.51 | 18.24 | -0.29 | -1.57% | 17.87 | 18.53 | 126094 | 22896.71 | 2.29% |
| 2025-12-10 | 18.83 | 18.53 | -0.34 | -1.80% | 18.46 | 18.85 | 69275 | 12847.23 | 1.26% |
| 2025-12-09 | 19.10 | 18.87 | -0.25 | -1.31% | 18.86 | 19.16 | 54559 | 10339.62 | 0.99% |
| 2025-12-08 | 19.17 | 19.12 | -0.03 | -0.16% | 19.07 | 19.23 | 46205 | 8840.62 | 0.84% |
| 2025-12-05 | 19.01 | 19.15 | 0.07 | 0.37% | 18.72 | 19.15 | 72564 | 13728.44 | 1.32% |
| 2025-12-04 | 19.20 | 19.08 | -0.06 | -0.31% | 19.00 | 19.44 | 86059 | 16544.41 | 1.56% |
| 2025-12-03 | 19.25 | 19.14 | -0.05 | -0.26% | 19.06 | 19.26 | 36290 | 6952.23 | 0.66% |
| 2025-12-02 | 19.30 | 19.19 | -0.18 | -0.93% | 19.14 | 19.34 | 39248 | 7532.61 | 0.71% |
| 2025-12-01 | 19.26 | 19.37 | 0.13 | 0.68% | 19.24 | 19.45 | 45237 | 8755.59 | 0.82% |
| 2025-11-28 | 19.20 | 19.24 | 0.03 | 0.16% | 19.03 | 19.25 | 49961 | 9547.66 | 0.91% |
| 2025-11-27 | 19.37 | 19.21 | -0.11 | -0.57% | 19.20 | 19.39 | 49743 | 9582.18 | 0.90% |
| 2025-11-26 | 19.45 | 19.32 | -0.17 | -0.87% | 19.31 | 19.59 | 59555 | 11574.92 | 1.08% |
| 2025-11-25 | 19.39 | 19.49 | 0.15 | 0.78% | 19.28 | 19.62 | 60263 | 11704.70 | 1.09% |
| 2025-11-24 | 19.39 | 19.34 | 0.03 | 0.16% | 19.18 | 19.49 | 50576 | 9765.69 | 0.92% |
| 2025-11-21 | 19.87 | 19.31 | -0.65 | -3.26% | 19.29 | 20.05 | 85615 | 16753.24 | 1.55% |
| 2025-11-20 | 20.20 | 19.96 | -0.23 | -1.14% | 19.96 | 20.35 | 56814 | 11439.46 | 1.03% |
| 2025-11-19 | 20.32 | 20.19 | -0.12 | -0.59% | 20.19 | 20.35 | 45003 | 9117.37 | 0.82% |
| 2025-11-18 | 20.49 | 20.31 | -0.15 | -0.73% | 20.24 | 20.49 | 52999 | 10775.09 | 0.96% |
| 2025-11-17 | 20.61 | 20.46 | -0.20 | -0.97% | 20.38 | 20.62 | 68525 | 14012.06 | 1.24% |
| 2025-11-14 | 20.55 | 20.66 | 0.09 | 0.44% | 20.49 | 20.94 | 98170 | 20380.94 | 1.78% |
| 2025-11-13 | 20.54 | 20.57 | 0.05 | 0.24% | 20.37 | 20.59 | 60597 | 12413.70 | 1.10% |
| 2025-11-12 | 20.60 | 20.52 | -0.05 | -0.24% | 20.43 | 20.68 | 68305 | 14045.30 | 1.24% |
| 2025-11-11 | 20.50 | 20.57 | 0.08 | 0.39% | 20.31 | 20.64 | 76398 | 15654.55 | 1.39% |
| 2025-11-10 | 20.26 | 20.49 | 0.25 | 1.24% | 20.19 | 20.52 | 99999 | 20429.53 | 1.81% |
| 2025-11-07 | 20.33 | 20.24 | -0.08 | -0.39% | 20.21 | 20.43 | 82061 | 16686.63 | 1.49% |
| 2025-11-06 | 20.70 | 20.32 | -0.34 | -1.65% | 20.28 | 20.71 | 109379 | 22371.40 | 1.98% |
| 2025-11-05 | 20.69 | 20.66 | -0.12 | -0.58% | 20.55 | 20.87 | 48613 | 10080.22 | 0.88% |
| 2025-11-04 | 20.97 | 20.78 | -0.23 | -1.09% | 20.72 | 20.97 | 62167 | 12935.50 | 1.13% |
| 2025-11-03 | 21.06 | 21.01 | 0.01 | 0.05% | 20.88 | 21.12 | 52778 | 11080.24 | 0.96% |
| 2025-10-31 | 20.75 | 21.00 | 0.24 | 1.16% | 20.72 | 21.12 | 68850 | 14417.02 | 1.25% |
| 2025-10-30 | 21.02 | 20.76 | -0.25 | -1.19% | 20.75 | 21.03 | 62940 | 13116.56 | 1.14% |
| 2025-10-29 | 21.04 | 21.01 | 0.03 | 0.14% | 20.76 | 21.05 | 68144 | 14224.43 | 1.24% |
| 2025-10-28 | 21.13 | 20.98 | -0.16 | -0.76% | 20.94 | 21.13 | 81842 | 17192.76 | 1.48% |
| 2025-10-27 | 21.51 | 21.14 | -0.70 | -3.21% | 21.10 | 21.52 | 171579 | 36418.40 | 3.11% |
| 2025-10-24 | 21.79 | 21.84 | -0.03 | -0.14% | 21.72 | 21.98 | 57665 | 12596.24 | 1.05% |
| 2025-10-23 | 21.98 | 21.87 | -0.11 | -0.50% | 21.55 | 22.06 | 64655 | 14066.41 | 1.17% |
| 2025-10-22 | 21.78 | 21.98 | 0.08 | 0.37% | 21.75 | 22.26 | 95008 | 20905.07 | 1.72% |
| 2025-10-21 | 21.62 | 21.90 | 0.29 | 1.34% | 21.37 | 21.98 | 93184 | 20182.61 | 1.69% |
| 2025-10-20 | 21.79 | 21.61 | -0.06 | -0.28% | 21.52 | 22.04 | 70398 | 15301.11 | 1.28% |
| 2025-10-17 | 22.24 | 21.67 | -0.58 | -2.61% | 21.65 | 22.44 | 105434 | 23235.23 | 1.91% |
| 2025-10-16 | 22.24 | 22.25 | -0.06 | -0.27% | 22.10 | 22.34 | 76871 | 17088.04 | 1.39% |
上证大盘股票行情在线 K线走势图
太极集团(600129)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
