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
2025-09-16	17.74	17.95	0.26	1.47%	17.56	18.03	15534	2781	3.05%
2025-09-15	17.82	17.69	-0.20	-1.12%	17.62	17.88	10621	1881	2.09%
2025-09-12	17.96	17.89	-0.01	-0.06%	17.73	17.97	10080	1801	1.98%
2025-09-11	17.87	17.90	0.05	0.28%	17.50	17.95	14368	2551	2.82%
2025-09-10	17.70	17.85	0.15	0.85%	17.59	17.90	11893	2112	2.34%
2025-09-09	17.72	17.70	-0.05	-0.28%	17.58	17.85	19452	3447	3.82%
2025-09-08	17.30	17.75	0.50	2.90%	16.94	17.78	19656	3439	3.86%
2025-09-05	17.34	17.25	0.10	0.58%	16.92	17.40	18219	3135	3.58%
2025-09-04	16.91	17.15	0.20	1.18%	16.83	17.37	24611	4224	4.84%
2025-09-03	17.40	16.95	-0.36	-2.08%	16.81	17.46	16026	2738	3.15%
2025-09-02	17.67	17.31	-0.08	-0.46%	16.87	17.67	24081	4132	4.73%
2025-09-01	16.89	17.39	0.59	3.51%	16.81	17.75	33678	5844	6.62%
2025-08-29	17.14	16.80	-0.26	-1.52%	16.70	17.39	28304	4803	5.56%
2025-08-28	17.30	17.06	-0.29	-1.67%	16.45	17.75	36404	6204	7.15%
2025-08-27	18.20	17.35	-0.81	-4.46%	17.30	18.20	28745	5106	5.65%
2025-08-26	17.91	18.16	0.25	1.40%	17.80	18.22	26042	4712	5.12%
2025-08-25	18.46	17.91	-0.43	-2.34%	17.90	18.46	34281	6218	6.74%
2025-08-22	18.57	18.34	-0.29	-1.56%	18.30	18.80	18978	3504	3.73%
2025-08-21	18.55	18.63	0.09	0.49%	18.27	18.70	14398	2670	2.83%
2025-08-20	18.22	18.54	0.21	1.15%	18.13	18.54	18928	3471	3.72%
2025-08-19	17.82	18.33	0.59	3.33%	17.68	18.49	28216	5114	5.54%
2025-08-18	17.79	17.74	0.00	0.00%	17.73	18.18	34802	6208	6.84%
2025-08-15	18.27	17.74	-0.53	-2.90%	17.38	18.48	33601	6055	6.60%
2025-08-14	18.77	18.27	-0.41	-2.19%	18.27	18.83	18691	3458	3.67%
2025-08-13	18.99	18.68	-0.23	-1.22%	18.59	19.05	17792	3333	3.50%
2025-08-12	19.01	18.91	0.04	0.21%	18.73	19.05	16828	3182	3.31%
2025-08-11	18.71	18.87	0.16	0.86%	18.38	19.00	19347	3647	3.80%
2025-08-08	18.52	18.71	0.20	1.08%	18.26	18.72	21386	3961	4.20%
2025-08-07	18.74	18.51	-0.05	-0.27%	18.42	18.74	13888	2570	2.73%
2025-08-06	18.67	18.56	0.08	0.43%	18.41	18.71	11726	2172	2.30%
2025-08-05	18.25	18.48	0.23	1.26%	18.20	18.50	13393	2467	2.63%
2025-08-04	18.20	18.25	0.04	0.22%	17.81	18.28	14023	2547	2.76%
2025-08-01	18.02	18.21	0.27	1.51%	17.98	18.35	16436	2984	3.23%
2025-07-31	18.36	17.94	-0.41	-2.23%	17.91	18.54	15070	2729	2.96%
2025-07-30	18.22	18.35	0.22	1.21%	18.10	18.56	17575	3213	3.45%
2025-07-29	18.39	18.13	-0.10	-0.55%	18.04	18.39	13795	2509	2.71%
2025-07-28	18.14	18.23	0.09	0.50%	18.06	18.29	14440	2624	2.84%
2025-07-25	17.84	18.14	0.34	1.91%	17.74	18.33	18373	3309	3.61%
2025-07-24	17.89	17.80	0.00	0.00%	17.74	17.97	14014	2500	2.75%
2025-07-23	17.98	17.80	0.00	0.00%	17.72	17.99	13895	2479	2.73%
2025-07-22	17.85	17.80	-0.04	-0.22%	17.80	18.04	13443	2408	2.64%
2025-07-21	17.58	17.84	0.27	1.54%	17.43	17.97	13722	2442	2.70%
2025-07-18	17.48	17.57	0.18	1.04%	17.26	17.62	13049	2278	2.56%
2025-07-17	17.60	17.39	-0.21	-1.19%	17.35	17.64	14729	2568	2.89%
2025-07-16	17.35	17.60	0.27	1.56%	17.26	17.89	20474	3599	4.02%
2025-07-15	17.56	17.33	-0.22	-1.25%	17.15	17.60	14915	2582	2.93%
2025-07-14	17.30	17.55	0.18	1.04%	17.26	17.67	15666	2736	3.08%
2025-07-11	17.41	17.37	0.01	0.06%	17.18	17.56	12780	2218	2.51%
2025-07-10	17.31	17.36	0.08	0.46%	17.15	17.41	11390	1966	2.24%
2025-07-09	17.21	17.28	0.11	0.64%	17.12	17.41	13640	2354	2.68%
2025-07-08	17.12	17.17	0.12	0.70%	16.94	17.19	15854	2713	3.12%
2025-07-07	16.58	17.05	0.21	1.25%	16.58	17.12	16226	2753	3.19%
2025-07-04	17.14	16.84	-0.26	-1.52%	16.72	17.14	12306	2076	2.42%
2025-07-03	17.05	17.10	0.14	0.83%	16.84	17.14	11378	1933	2.24%
2025-07-02	16.95	16.96	0.06	0.36%	16.81	17.04	13179	2231	2.59%
2025-07-01	16.85	16.90	0.05	0.30%	16.71	17.09	13471	2277	2.65%
2025-06-30	16.76	16.85	0.15	0.90%	16.56	16.87	11698	1960	2.30%
2025-06-27	16.67	16.70	0.14	0.85%	16.54	16.73	10716	1780	2.11%
2025-06-26	16.69	16.56	-0.01	-0.06%	16.41	16.78	13698	2280	2.69%
2025-06-25	16.61	16.57	0.04	0.24%	16.44	16.69	17159	2848	3.37%
2025-06-24	16.02	16.53	0.67	4.22%	15.85	16.65	23040	3769	4.53%
2025-06-23	15.20	15.86	0.45	2.92%	15.20	15.93	17562	2757	3.45%
2025-06-20	15.45	15.41	-0.04	-0.26%	15.32	15.71	15162	2350	2.98%
2025-06-19	15.96	15.45	-0.59	-3.68%	15.38	16.05	18132	2839	3.56%
2025-06-18	16.13	16.04	-0.17	-1.05%	15.87	16.27	12987	2082	2.55%
2025-06-17	16.30	16.21	0.01	0.06%	16.11	16.45	13044	2121	2.56%
2025-06-16	16.38	16.50	0.12	0.73%	16.32	16.63	15780	2605	3.10%
2025-06-13	16.78	16.38	-0.38	-2.27%	16.32	16.78	21783	3594	4.28%
2025-06-12	16.80	16.76	-0.13	-0.77%	16.63	16.99	15027	2522	2.95%
2025-06-11	16.78	16.89	0.35	2.12%	16.61	17.11	24373	4108	4.79%
2025-06-10	16.68	16.54	-0.15	-0.90%	16.32	16.83	20822	3460	4.09%
2025-06-09	16.47	16.69	0.21	1.27%	16.45	16.69	16368	2713	3.22%