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
2025-04-03	16.12	16.16	-0.33	-2.00%	15.92	16.45	31508	5090	6.19%
2025-04-02	16.92	16.49	-0.64	-3.74%	16.20	17.13	54628	9019	10.73%
2025-04-01	17.94	17.13	-1.16	-6.34%	16.92	18.54	102008	18339	20.04%
2025-03-31	17.63	18.29	0.49	2.75%	16.54	18.83	90296	16230	17.74%
2025-03-28	16.90	17.80	0.80	4.71%	16.80	18.17	68580	12054	13.48%
2025-03-27	16.86	17.00	-0.01	-0.06%	16.65	17.18	38833	6564	7.63%
2025-03-26	16.29	17.01	0.63	3.85%	16.29	17.03	44547	7451	8.75%
2025-03-25	16.03	16.38	0.08	0.49%	15.88	16.52	45131	7350	8.87%
2025-03-24	15.80	16.30	0.48	3.03%	14.90	16.58	59076	9316	11.61%
2025-03-21	16.01	15.82	-0.35	-2.16%	15.80	16.22	26595	4259	5.23%
2025-03-20	16.04	16.17	0.14	0.87%	15.83	16.29	21966	3533	4.32%
2025-03-19	15.86	16.03	0.12	0.75%	15.76	16.04	14133	2247	2.78%
2025-03-18	15.76	15.91	0.16	1.02%	15.68	15.98	12021	1901	2.36%
2025-03-17	15.60	15.75	0.14	0.90%	15.50	15.76	10471	1640	2.06%
2025-03-14	15.31	15.61	0.24	1.56%	15.19	15.65	14650	2263	2.88%
2025-03-13	15.50	15.37	-0.13	-0.84%	15.11	15.51	11285	1726	2.22%
2025-03-12	15.46	15.50	0.04	0.26%	15.37	15.59	9603	1486	1.89%
2025-03-11	15.26	15.46	0.18	1.18%	15.10	15.46	11249	1719	2.21%
2025-03-10	15.19	15.28	0.16	1.06%	15.11	15.40	8972	1369	1.76%
2025-03-07	15.22	15.12	-0.11	-0.72%	15.09	15.30	10055	1527	1.98%
2025-03-06	15.08	15.23	0.18	1.20%	15.00	15.24	13003	1971	2.55%
2025-03-05	15.25	15.05	-0.10	-0.66%	14.80	15.25	10335	1546	2.03%
2025-03-04	14.93	15.15	0.22	1.47%	14.82	15.21	10033	1515	1.97%
2025-03-03	14.98	14.93	0.18	1.22%	14.77	15.17	13330	2003	2.62%
2025-02-28	15.12	14.75	-0.37	-2.45%	14.70	15.13	11625	1728	2.28%
2025-02-27	15.14	15.12	-0.02	-0.13%	14.85	15.19	10883	1634	2.14%
2025-02-26	15.10	15.14	0.06	0.40%	15.07	15.28	8153	1236	1.60%
2025-02-25	15.23	15.08	-0.16	-1.05%	15.05	15.25	8422	1273	1.65%
2025-02-24	15.14	15.24	0.09	0.59%	14.99	15.40	13321	2024	2.62%
2025-02-21	15.38	15.15	-0.22	-1.43%	15.06	15.42	11829	1790	2.32%
2025-02-20	15.24	15.37	0.12	0.79%	15.19	15.39	8909	1366	1.75%
2025-02-19	14.98	15.25	0.30	2.01%	14.80	15.30	11176	1696	2.20%
2025-02-18	15.33	14.95	-0.32	-2.10%	14.82	15.36	14196	2140	2.79%
2025-02-17	15.08	15.27	0.17	1.13%	15.08	15.40	10281	1566	2.02%
2025-02-14	15.22	15.10	-0.02	-0.13%	15.06	15.27	8739	1328	1.72%
2025-02-13	15.35	15.12	-0.31	-2.01%	15.09	15.49	9552	1456	1.88%
2025-02-12	15.47	15.43	-0.04	-0.26%	15.36	15.54	7302	1127	1.43%
2025-02-11	15.48	15.47	0.01	0.06%	15.36	15.57	9463	1461	1.86%
2025-02-10	15.30	15.46	0.18	1.18%	15.17	15.48	10857	1671	2.13%
2025-02-07	15.34	15.28	0.04	0.26%	15.18	15.35	14301	2184	2.81%
2025-02-06	15.35	15.24	0.11	0.73%	15.06	15.35	13968	2131	2.74%
2025-02-05	15.27	15.13	0.04	0.27%	15.03	15.36	10795	1640	2.12%
2025-01-27	14.89	15.09	0.13	0.87%	14.89	15.28	13678	2075	2.69%
2025-01-24	14.94	14.96	0.07	0.47%	14.71	14.97	6976	1040	1.37%
2025-01-23	15.06	14.89	0.03	0.20%	14.80	15.06	9996	1494	1.96%
2025-01-22	14.77	14.86	0.07	0.47%	14.66	14.98	10810	1603	2.12%
2025-01-21	14.86	14.79	-0.09	-0.60%	14.66	14.97	11419	1690	2.24%
2025-01-20	14.58	14.88	0.38	2.62%	14.36	14.93	15160	2240	2.98%
2025-01-17	14.41	14.50	0.12	0.83%	14.24	14.64	11150	1608	2.19%
2025-01-16	14.59	14.38	-0.07	-0.48%	14.27	14.63	12494	1808	2.45%
2025-01-15	14.64	14.45	-0.24	-1.63%	14.37	14.98	14063	2049	2.76%
2025-01-14	14.10	14.69	0.73	5.23%	13.92	14.90	18324	2654	3.60%
2025-01-13	13.88	13.96	0.30	2.20%	13.36	14.04	9968	1379	1.96%
2025-01-10	14.02	13.66	-0.39	-2.78%	13.65	14.13	9433	1308	1.85%
2025-01-09	14.02	14.05	0.00	0.00%	13.95	14.20	8628	1215	1.70%
2025-01-08	14.03	14.05	0.08	0.57%	13.65	14.14	13065	1825	2.57%
2025-01-07	13.60	13.97	0.37	2.72%	13.60	14.02	12802	1769	2.52%
2025-01-06	13.72	13.60	-0.10	-0.73%	13.16	13.87	12554	1708	2.47%
2025-01-03	14.47	13.70	-0.83	-5.71%	13.70	14.55	14308	2011	2.81%
2025-01-02	14.59	14.53	-0.08	-0.55%	14.37	14.89	14746	2155	2.90%
2024-12-31	14.81	14.61	-0.16	-1.08%	14.42	14.95	10921	1597	2.15%
2024-12-30	14.94	14.77	-0.17	-1.14%	14.71	15.11	13789	2050	2.71%
2024-12-27	14.64	14.94	0.26	1.77%	14.60	15.03	10318	1538	2.03%
2024-12-26	14.39	14.68	0.29	2.02%	14.36	15.01	12794	1885	2.51%