太平鸟(603877)股票行情
太平鸟(603877)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 |
|---|
| 2025-03-28 | 15.53 | 15.69 | 0.16 | 1.03% | 15.49 | 16.08 | 37333 | 5904.04 | 0.80% |
| 2025-03-27 | 15.43 | 15.53 | 0.09 | 0.58% | 15.32 | 15.59 | 13027 | 2017.26 | 0.28% |
| 2025-03-26 | 15.41 | 15.44 | 0.16 | 1.05% | 15.16 | 15.55 | 12763 | 1969.61 | 0.27% |
| 2025-03-25 | 15.29 | 15.28 | -0.01 | -0.07% | 15.08 | 15.45 | 10593 | 1610.55 | 0.23% |
| 2025-03-24 | 15.24 | 15.29 | 0.07 | 0.46% | 15.12 | 15.55 | 18871 | 2888.72 | 0.40% |
| 2025-03-21 | 15.18 | 15.22 | -0.14 | -0.91% | 15.18 | 15.50 | 14998 | 2301.46 | 0.32% |
| 2025-03-20 | 15.18 | 15.36 | 0.10 | 0.66% | 15.12 | 15.51 | 24644 | 3759.82 | 0.53% |
| 2025-03-19 | 15.93 | 15.26 | -0.56 | -3.54% | 15.25 | 16.38 | 34067 | 5298.38 | 0.73% |
| 2025-03-18 | 15.63 | 15.82 | 0.22 | 1.41% | 15.30 | 15.88 | 27437 | 4266.05 | 0.58% |
| 2025-03-17 | 15.60 | 15.60 | 0.15 | 0.97% | 15.51 | 15.80 | 23980 | 3757.51 | 0.51% |
| 2025-03-14 | 15.50 | 15.45 | 0.06 | 0.39% | 15.35 | 15.65 | 23074 | 3570.36 | 0.49% |
| 2025-03-13 | 15.30 | 15.39 | 0.07 | 0.46% | 15.26 | 15.46 | 17909 | 2749.23 | 0.38% |
| 2025-03-12 | 15.23 | 15.32 | 0.05 | 0.33% | 15.09 | 15.53 | 22389 | 3422.13 | 0.48% |
| 2025-03-11 | 14.75 | 15.27 | 0.36 | 2.41% | 14.66 | 15.35 | 24152 | 3637.25 | 0.51% |
| 2025-03-10 | 14.77 | 14.91 | 0.18 | 1.22% | 14.75 | 14.99 | 21918 | 3259.61 | 0.47% |
| 2025-03-07 | 14.68 | 14.73 | 0.05 | 0.34% | 14.56 | 14.75 | 14606 | 2143.06 | 0.31% |
| 2025-03-06 | 14.68 | 14.68 | 0.00 | 0.00% | 14.58 | 14.83 | 18544 | 2723.27 | 0.40% |
| 2025-03-05 | 14.57 | 14.68 | 0.15 | 1.03% | 14.26 | 14.73 | 20978 | 3044.44 | 0.45% |
| 2025-03-04 | 14.31 | 14.53 | 0.11 | 0.76% | 14.22 | 14.55 | 13642 | 1964.12 | 0.29% |
| 2025-03-03 | 14.55 | 14.42 | -0.08 | -0.55% | 14.31 | 14.80 | 22338 | 3254.24 | 0.48% |
| 2025-02-28 | 14.45 | 14.50 | 0.01 | 0.07% | 14.30 | 14.58 | 21585 | 3123.46 | 0.46% |
| 2025-02-27 | 14.29 | 14.49 | 0.27 | 1.90% | 14.22 | 14.55 | 23617 | 3405.70 | 0.50% |
| 2025-02-26 | 14.17 | 14.22 | 0.10 | 0.71% | 14.10 | 14.32 | 14194 | 2014.15 | 0.30% |
| 2025-02-25 | 14.42 | 14.12 | -0.40 | -2.75% | 14.10 | 14.59 | 23670 | 3397.79 | 0.50% |
| 2025-02-24 | 13.98 | 14.52 | 0.51 | 3.64% | 13.93 | 14.59 | 38409 | 5496.57 | 0.82% |
| 2025-02-21 | 14.25 | 14.01 | -0.31 | -2.16% | 13.92 | 14.32 | 22274 | 3120.96 | 0.47% |
| 2025-02-20 | 14.15 | 14.32 | 0.18 | 1.27% | 14.11 | 14.39 | 14670 | 2091.01 | 0.31% |
| 2025-02-19 | 14.15 | 14.14 | 0.01 | 0.07% | 14.00 | 14.18 | 15670 | 2209.52 | 0.33% |
| 2025-02-18 | 14.42 | 14.13 | -0.29 | -2.01% | 14.05 | 14.50 | 18493 | 2644.41 | 0.39% |
| 2025-02-17 | 14.58 | 14.42 | -0.11 | -0.76% | 14.33 | 14.62 | 16440 | 2378.16 | 0.35% |
| 2025-02-14 | 14.73 | 14.53 | -0.12 | -0.82% | 14.44 | 14.73 | 15049 | 2191.14 | 0.32% |
| 2025-02-13 | 14.32 | 14.65 | -0.19 | -1.28% | 14.32 | 14.89 | 17307 | 2552.51 | 0.37% |
| 2025-02-12 | 14.90 | 14.84 | -0.06 | -0.40% | 14.69 | 14.95 | 18791 | 2785.38 | 0.40% |
| 2025-02-11 | 14.97 | 14.90 | -0.09 | -0.60% | 14.80 | 15.08 | 19945 | 2974.89 | 0.42% |
| 2025-02-10 | 14.57 | 14.99 | 0.41 | 2.81% | 14.46 | 15.08 | 37482 | 5554.18 | 0.80% |
| 2025-02-07 | 14.51 | 14.58 | 0.03 | 0.21% | 14.41 | 14.78 | 25209 | 3678.29 | 0.54% |
| 2025-02-06 | 14.60 | 14.55 | -0.09 | -0.61% | 14.25 | 14.65 | 28579 | 4132.23 | 0.61% |
| 2025-02-05 | 14.68 | 14.64 | 0.13 | 0.90% | 14.26 | 14.69 | 26136 | 3783.69 | 0.56% |
| 2025-01-27 | 13.88 | 14.51 | 0.63 | 4.54% | 13.71 | 14.53 | 37041 | 5291.57 | 0.79% |
| 2025-01-24 | 13.66 | 13.88 | 0.18 | 1.31% | 13.59 | 13.92 | 16299 | 2243.63 | 0.35% |
| 2025-01-23 | 13.90 | 13.70 | -0.18 | -1.30% | 13.68 | 14.08 | 20990 | 2913.00 | 0.45% |
| 2025-01-22 | 14.03 | 13.88 | -0.32 | -2.25% | 13.50 | 14.15 | 38284 | 5255.93 | 0.82% |
| 2025-01-21 | 14.50 | 14.20 | -0.22 | -1.53% | 14.06 | 14.58 | 21426 | 3042.55 | 0.46% |
| 2025-01-20 | 14.17 | 14.42 | 0.32 | 2.27% | 14.12 | 14.67 | 28072 | 4053.17 | 0.60% |
| 2025-01-17 | 14.68 | 14.10 | -0.62 | -4.21% | 14.08 | 14.68 | 31042 | 4410.80 | 0.66% |
| 2025-01-16 | 14.54 | 14.72 | 0.20 | 1.38% | 14.32 | 14.95 | 26107 | 3851.19 | 0.56% |
| 2025-01-15 | 14.61 | 14.52 | -0.10 | -0.68% | 14.41 | 14.80 | 20247 | 2950.46 | 0.43% |
| 2025-01-14 | 14.01 | 14.62 | 0.52 | 3.69% | 14.00 | 14.69 | 27406 | 3945.98 | 0.58% |
| 2025-01-13 | 14.00 | 14.10 | 0.05 | 0.36% | 13.63 | 14.33 | 29465 | 4144.08 | 0.63% |
| 2025-01-10 | 14.63 | 14.05 | -0.57 | -3.90% | 14.03 | 14.67 | 32684 | 4667.35 | 0.70% |
| 2025-01-09 | 14.81 | 14.62 | -0.40 | -2.66% | 14.61 | 15.05 | 26333 | 3890.41 | 0.56% |
| 2025-01-08 | 14.89 | 15.02 | 0.13 | 0.87% | 14.48 | 15.05 | 36685 | 5435.90 | 0.78% |
| 2025-01-07 | 14.66 | 14.89 | 0.12 | 0.81% | 14.24 | 14.95 | 43520 | 6401.02 | 0.93% |
| 2025-01-06 | 14.49 | 14.77 | 0.32 | 2.21% | 13.72 | 15.06 | 45446 | 6604.33 | 0.97% |
| 2025-01-03 | 14.97 | 14.45 | -0.53 | -3.54% | 14.31 | 15.27 | 61739 | 9078.95 | 1.32% |
| 2025-01-02 | 14.79 | 14.98 | 0.18 | 1.22% | 14.20 | 15.20 | 82007 | 12103.49 | 1.75% |
| 2024-12-31 | 13.99 | 14.80 | 0.84 | 6.02% | 13.97 | 15.05 | 72640 | 10543.72 | 1.55% |
| 2024-12-30 | 14.24 | 13.96 | -0.24 | -1.69% | 13.83 | 14.28 | 19054 | 2668.13 | 0.41% |
| 2024-12-27 | 14.09 | 14.20 | 0.15 | 1.07% | 13.95 | 14.34 | 20459 | 2903.17 | 0.44% |
| 2024-12-26 | 14.19 | 14.05 | -0.14 | -0.99% | 14.03 | 14.44 | 23643 | 3356.21 | 0.50% |
| 2024-12-25 | 14.45 | 14.19 | -0.31 | -2.14% | 13.91 | 14.52 | 26085 | 3677.18 | 0.56% |
| 2024-12-24 | 14.36 | 14.50 | 0.17 | 1.19% | 14.16 | 14.53 | 24823 | 3562.07 | 0.53% |
| 2024-12-23 | 15.09 | 14.33 | -0.76 | -5.04% | 14.25 | 15.09 | 40894 | 5928.83 | 0.87% |
| 2024-12-20 | 14.68 | 15.09 | 0.42 | 2.86% | 14.61 | 15.20 | 41115 | 6178.85 | 0.88% |
| 2024-12-19 | 14.71 | 14.67 | -0.23 | -1.54% | 14.43 | 14.83 | 34451 | 5026.24 | 0.73% |
| 2024-12-18 | 15.04 | 14.90 | -0.38 | -2.49% | 14.81 | 15.23 | 47792 | 7152.64 | 1.02% |
| 2024-12-17 | 16.02 | 15.28 | -0.73 | -4.56% | 15.15 | 16.10 | 70954 | 10912.75 | 1.51% |
| 2024-12-16 | 15.44 | 16.01 | 0.57 | 3.69% | 15.38 | 16.93 | 113731 | 18174.53 | 2.42% |
| 2024-12-13 | 15.82 | 15.44 | -0.37 | -2.34% | 15.36 | 15.84 | 48904 | 7594.75 | 1.04% |
| 2024-12-12 | 15.60 | 15.81 | 0.15 | 0.96% | 15.42 | 15.87 | 61254 | 9605.42 | 1.31% |
| 2024-12-11 | 15.00 | 15.66 | 0.63 | 4.19% | 14.90 | 15.82 | 87180 | 13588.27 | 1.86% |
| 2024-12-10 | 15.23 | 15.03 | 0.35 | 2.38% | 15.00 | 15.72 | 72443 | 11083.61 | 1.54% |
| 2024-12-09 | 15.04 | 14.68 | -0.45 | -2.97% | 14.62 | 15.16 | 39491 | 5856.31 | 0.84% |
| 2024-12-06 | 14.92 | 15.13 | 0.34 | 2.30% | 14.87 | 15.37 | 51736 | 7829.03 | 1.10% |
| 2024-12-05 | 14.65 | 14.79 | -0.03 | -0.20% | 14.56 | 14.89 | 49315 | 7260.41 | 1.05% |
| 2024-12-04 | 15.29 | 14.82 | -0.33 | -2.18% | 14.72 | 15.46 | 73696 | 11094.31 | 1.57% |
| 2024-12-03 | 15.81 | 15.15 | 0.28 | 1.88% | 15.05 | 16.10 | 114990 | 17688.37 | 2.45% |
| 2024-12-02 | 14.48 | 14.87 | 0.26 | 1.78% | 14.48 | 15.11 | 93694 | 13973.68 | 2.00% |
| 2024-11-29 | 13.84 | 14.61 | 0.80 | 5.79% | 13.84 | 14.98 | 111908 | 16130.75 | 2.38% |
| 2024-11-28 | 13.94 | 13.81 | -0.13 | -0.93% | 13.78 | 14.26 | 42627 | 5976.30 | 0.91% |
上证大盘股票行情在线 K线走势图
