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
2026-06-29	15.01	15.08	0.07	0.47%	14.40	15.21	21967	3273	4.32%
2026-06-26	15.30	15.01	-0.41	-2.66%	14.76	15.41	20500	3089	4.03%
2026-06-25	15.69	15.42	-0.42	-2.65%	15.32	15.84	16242	2516	3.19%
2026-06-24	16.70	15.94	-0.74	-4.44%	15.75	16.80	20105	3228	3.95%
2026-06-23	16.12	16.68	0.50	3.09%	15.91	16.99	20280	3376	3.98%
2026-06-22	16.00	16.18	0.15	0.94%	15.28	16.29	16298	2571	3.20%
2026-06-18	16.08	16.03	-0.11	-0.68%	15.79	16.31	13914	2235	2.73%
2026-06-17	16.60	16.14	-0.55	-3.30%	16.09	16.68	16355	2661	3.21%
2026-06-16	16.66	16.69	0.12	0.72%	16.09	16.85	18146	2988	3.57%
2026-06-15	17.14	16.57	-0.44	-2.59%	16.51	17.68	16769	2844	3.30%
2026-06-12	16.93	17.01	0.10	0.59%	16.47	17.15	15214	2571	2.99%
2026-06-11	16.94	16.91	-0.12	-0.70%	16.55	17.15	11870	1991	2.33%
2026-06-10	17.09	17.03	-0.11	-0.64%	16.66	17.30	14692	2486	2.89%
2026-06-09	17.30	17.14	-0.03	-0.17%	16.85	17.47	12463	2138	2.45%
2026-06-08	17.10	17.17	-0.59	-3.32%	16.69	17.84	20860	3591	4.10%
2026-06-05	17.04	17.76	0.52	3.02%	16.84	18.00	17742	3114	3.49%
2026-06-04	17.52	17.24	-0.29	-1.65%	17.04	17.65	14499	2502	2.85%
2026-06-03	17.90	17.53	-0.38	-2.12%	17.38	18.02	16581	2916	3.26%
2026-06-02	18.50	17.91	-0.59	-3.19%	17.68	18.60	18714	3367	3.68%
2026-06-01	17.74	18.50	0.68	3.82%	17.52	18.63	19354	3547	3.80%
2026-05-29	18.54	17.82	-0.55	-2.99%	17.72	18.65	17561	3182	3.45%
2026-05-28	18.22	18.37	-0.04	-0.22%	17.78	18.65	17711	3238	3.48%
2026-05-27	18.98	18.41	-0.48	-2.54%	18.01	18.98	22187	4067	4.36%
2026-05-26	19.19	18.89	-0.37	-1.92%	18.68	19.28	27522	5224	5.41%
2026-05-25	19.78	19.26	-0.63	-3.17%	18.50	20.19	21751	4212	4.27%
2026-05-22	19.38	19.89	0.51	2.63%	18.93	20.11	18308	3561	3.60%
2026-05-21	20.15	19.38	-0.77	-3.82%	19.11	20.61	25198	5016	4.95%
2026-05-20	20.20	20.15	-0.16	-0.79%	19.90	20.41	12149	2448	2.39%
2026-05-19	20.87	20.31	-0.28	-1.36%	20.17	20.97	18307	3759	3.60%
2026-05-18	20.55	20.59	-0.03	-0.15%	20.08	20.62	23103	4697	4.54%
2026-05-15	20.53	20.62	0.09	0.44%	20.24	20.86	28948	5960	5.69%
2026-05-14	20.76	20.53	-0.18	-0.87%	20.43	20.95	12567	2596	2.47%
2026-05-13	20.78	20.71	0.04	0.19%	20.46	20.96	12840	2670	2.52%
2026-05-12	21.05	20.67	-0.32	-1.52%	20.50	21.18	14800	3087	2.91%
2026-05-11	21.11	20.99	-0.18	-0.85%	20.67	21.25	16726	3499	3.29%
2026-05-08	20.95	21.17	0.22	1.05%	20.79	21.20	17868	3757	3.51%
2026-05-07	20.72	20.95	0.34	1.65%	20.64	21.38	25215	5302	4.95%
2026-05-06	21.01	20.61	-0.39	-1.86%	20.56	21.30	29430	6115	5.78%
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%