彩蝶实业 (603073) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	20.57	21.00	0.35	1.69%	20.33	21.09	26194	5450	5.15%
2026-04-29	20.09	20.65	0.56	2.79%	19.99	21.09	33824	6952	6.65%
2026-04-28	19.80	20.09	-0.41	-2.00%	19.76	20.39	33229	6645	6.53%
2026-04-27	19.29	20.50	0.20	0.99%	19.29	20.56	18379	3690	3.61%
2026-04-24	19.93	20.30	0.55	2.78%	19.56	20.32	20943	4196	4.12%
2026-04-23	19.99	19.75	-0.24	-1.20%	19.62	20.16	17663	3521	3.47%
2026-04-22	20.11	19.99	-0.19	-0.94%	19.92	20.32	15754	3167	3.10%
2026-04-21	20.06	20.18	0.08	0.40%	20.03	20.48	16808	3407	3.30%
2026-04-20	19.79	20.10	0.23	1.16%	19.41	20.23	13274	2644	2.61%
2026-04-17	19.82	19.87	0.10	0.51%	19.52	19.98	19215	3806	3.78%
2026-04-16	19.39	19.77	0.51	2.65%	19.10	19.96	15589	3065	3.06%
2026-04-15	19.66	19.26	-0.23	-1.18%	19.21	19.66	13807	2678	2.71%
2026-04-14	19.94	19.49	-0.25	-1.27%	19.18	19.95	19468	3785	3.83%
2026-04-13	19.82	19.74	-0.24	-1.20%	19.42	19.96	11672	2293	2.29%
2026-04-10	19.97	19.98	0.18	0.91%	19.74	20.20	17870	3578	3.51%
2026-04-09	20.28	19.80	-0.49	-2.41%	19.60	20.37	15790	3151	3.10%
2026-04-08	19.78	20.29	0.90	4.64%	19.64	20.35	26486	5329	5.20%
2026-04-07	18.79	19.39	0.74	3.97%	18.40	19.53	27648	5304	5.43%
2026-04-03	18.87	18.65	-1.10	-5.57%	18.55	19.59	26160	4938	5.14%
2026-04-02	20.20	19.75	-0.37	-1.84%	19.27	20.24	22218	4382	4.37%
2026-04-01	20.16	20.12	0.39	1.98%	19.85	20.37	17782	3587	3.49%
2026-03-31	20.15	19.73	-0.57	-2.81%	19.73	20.41	18919	3809	3.72%
2026-03-30	19.65	20.30	0.55	2.78%	19.52	20.30	22476	4468	4.42%
2026-03-27	19.41	19.75	0.44	2.28%	19.11	20.10	28855	5677	5.67%
2026-03-26	19.77	19.31	-0.46	-2.33%	19.10	19.96	18511	3596	3.64%
2026-03-25	19.25	19.77	0.47	2.44%	19.25	19.95	22168	4366	4.36%
2026-03-24	19.07	19.30	1.13	6.22%	18.22	19.40	27771	5216	5.46%
2026-03-23	19.25	18.17	-1.13	-5.85%	17.89	19.25	38866	7219	7.64%
2026-03-20	20.16	19.30	-0.88	-4.36%	19.28	20.52	36511	7177	7.17%
2026-03-19	20.93	20.18	-0.93	-4.41%	20.08	21.05	29028	5917	5.70%
2026-03-18	20.85	21.11	0.26	1.25%	20.42	21.11	24912	5161	4.89%
2026-03-17	21.32	20.85	-0.46	-2.16%	20.74	21.40	26252	5507	5.16%
2026-03-16	21.06	21.31	0.08	0.38%	21.00	21.56	20909	4446	4.11%
2026-03-13	20.89	21.23	0.21	1.00%	20.89	21.51	25309	5393	4.97%
2026-03-12	21.43	21.02	-0.27	-1.27%	21.00	21.60	21141	4491	4.15%
2026-03-11	21.55	21.29	-0.26	-1.21%	21.13	21.74	19498	4159	3.83%
2026-03-10	21.25	21.55	0.78	3.76%	20.98	21.70	25170	5379	4.95%
2026-03-09	20.79	20.77	-0.28	-1.33%	20.46	21.06	25117	5214	4.94%
2026-03-06	20.08	21.05	1.05	5.25%	20.00	21.17	26021	5397	5.11%
2026-03-05	20.25	20.00	0.15	0.76%	19.93	20.58	22699	4584	4.46%
2026-03-04	20.16	19.85	-0.65	-3.17%	19.50	20.40	31161	6202	6.12%
2026-03-03	20.29	20.50	0.02	0.10%	20.29	21.13	23217	4799	4.56%
2026-03-02	20.81	20.48	-0.77	-3.62%	20.31	21.26	20246	4198	3.98%
2026-02-27	21.21	21.25	0.04	0.19%	21.02	21.37	13907	2948	2.73%
2026-02-26	21.27	21.21	0.04	0.19%	21.01	21.36	14536	3075	2.86%
2026-02-25	21.25	21.17	0.02	0.09%	21.00	21.36	18760	3983	3.69%
2026-02-24	21.00	21.15	0.15	0.71%	20.88	21.25	17779	3750	3.49%
2026-02-13	21.00	21.00	-0.01	-0.05%	20.63	21.20	20238	4229	3.98%
2026-02-12	21.12	21.01	0.02	0.10%	20.76	21.12	17010	3562	3.34%
2026-02-11	20.98	20.99	0.12	0.57%	20.70	21.13	15189	3187	2.98%
2026-02-10	21.12	20.87	-0.12	-0.57%	20.85	21.21	24294	5097	4.77%
2026-02-09	21.45	20.99	-0.45	-2.10%	20.74	21.49	30458	6403	5.98%
2026-02-06	20.73	21.44	0.35	1.66%	20.70	21.44	22362	4738	4.39%
2026-02-05	21.12	21.09	-0.03	-0.14%	20.80	21.52	20883	4416	4.10%
2026-02-04	20.88	21.12	0.46	2.23%	20.53	21.45	28496	6022	5.60%
2026-02-03	20.57	20.66	0.20	0.98%	20.38	21.00	23370	4828	4.59%
2026-02-02	20.88	20.46	-0.22	-1.06%	20.18	20.96	23729	4914	4.66%
2026-01-30	20.20	20.68	0.39	1.92%	20.05	20.71	21830	4460	4.29%
2026-01-29	20.10	20.29	0.24	1.20%	19.87	20.63	17274	3507	3.39%
2026-01-28	20.44	20.05	-0.35	-1.72%	20.00	20.48	12597	2546	2.48%
2026-01-27	20.51	20.40	-0.08	-0.39%	19.83	20.66	16810	3407	3.30%
2026-01-26	20.89	20.48	-0.21	-1.01%	20.39	21.03	16586	3417	3.26%