柏楚电子 (688188) - 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
2026-09-02	98.01	95.47	-3.29	-3.33%	95.34	98.20	20324	19588	0.50%
2026-09-01	99.50	98.76	-0.24	-0.24%	98.41	100.66	23285	23194	0.57%
2026-08-31	98.02	99.00	-0.01	-0.01%	97.01	99.00	21058	20668	0.52%
2026-08-28	99.22	99.01	-0.31	-0.31%	98.50	100.88	15614	15545	0.39%
2026-08-27	98.78	99.32	1.02	1.04%	97.80	99.49	18453	18221	0.46%
2026-08-26	99.21	98.30	-1.43	-1.43%	98.02	100.68	15972	15846	0.39%
2026-08-25	97.80	99.73	1.18	1.20%	97.21	100.49	18233	18164	0.45%
2026-08-24	101.46	98.55	-3.05	-3.00%	97.89	101.67	30589	30267	0.75%
2026-08-21	102.27	101.60	-0.74	-0.72%	100.58	102.86	18322	18595	0.45%
2026-08-20	102.88	102.34	-0.06	-0.06%	101.90	104.60	23010	23688	0.57%
2026-08-19	105.88	102.40	-4.75	-4.43%	101.60	106.80	41681	43234	1.03%
2026-08-18	106.35	107.15	4.25	4.13%	103.03	107.60	51161	54084	1.26%
2026-08-17	103.34	102.90	0.08	0.08%	100.01	103.89	35485	36048	0.87%
2026-08-14	102.34	102.82	0.59	0.58%	100.75	102.87	22715	23137	0.56%
2026-08-13	103.49	102.23	-0.82	-0.80%	102.01	103.80	20202	20795	0.50%
2026-08-12	103.10	103.05	0.04	0.04%	102.57	104.64	17314	17892	0.43%
2026-08-11	105.35	103.01	-2.23	-2.12%	103.01	105.98	20865	21731	0.51%
2026-08-10	105.25	105.24	-0.01	-0.01%	104.01	106.50	18280	19238	0.45%
2026-08-07	105.88	105.25	-1.25	-1.17%	104.15	106.75	25178	26444	0.62%
2026-08-06	106.52	106.50	-1.10	-1.02%	105.72	108.09	22982	24565	0.57%
2026-08-05	104.94	107.60	2.11	2.00%	104.50	108.58	33740	36118	0.83%
2026-08-04	103.49	105.49	1.99	1.92%	102.28	107.20	32308	33852	0.80%
2026-08-03	104.20	103.50	-1.21	-1.16%	102.50	105.30	25831	26874	0.64%
2026-07-31	106.21	104.71	-0.62	-0.59%	103.21	106.21	42161	44057	1.04%
2026-07-30	101.25	105.33	3.21	3.14%	101.11	106.26	42888	44597	1.06%
2026-07-29	99.03	102.12	3.09	3.12%	98.82	103.37	35076	35451	0.86%
2026-07-28	98.59	99.03	-0.67	-0.67%	97.72	100.19	25235	25025	0.62%
2026-07-27	97.20	99.70	1.28	1.30%	96.99	100.26	24789	24573	0.61%
2026-07-24	96.88	98.42	-0.10	-0.10%	96.06	99.30	24217	23668	0.60%
2026-07-23	97.69	98.52	1.48	1.53%	96.19	98.58	22063	21493	0.54%
2026-07-22	100.00	97.04	-3.59	-3.57%	97.02	100.24	35954	35402	0.89%
2026-07-21	94.02	100.63	4.91	5.13%	93.80	102.70	60227	59834	1.49%
2026-07-20	91.16	95.72	5.42	6.00%	88.50	96.20	48451	44100	1.19%
2026-07-17	93.73	90.30	-3.70	-3.94%	89.24	94.88	43431	39842	1.07%
2026-07-16	93.80	94.00	0.30	0.32%	92.00	96.08	40433	38042	1.00%
2026-07-15	94.58	93.70	-0.29	-0.31%	92.35	94.77	38735	36194	0.96%
2026-07-14	94.50	93.99	0.04	0.04%	90.80	94.91	48740	45196	1.20%
2026-07-13	100.01	93.95	-7.55	-7.44%	93.60	100.90	56888	54714	1.40%
2026-07-10	101.18	101.50	-0.77	-0.75%	100.81	105.95	41754	43166	1.03%
2026-07-09	102.30	102.27	0.62	0.61%	97.02	102.98	52232	52109	1.29%
2026-07-08	100.78	101.65	0.70	0.69%	100.03	103.51	39816	40571	0.98%
2026-07-07	103.00	100.95	-2.16	-2.09%	100.07	104.88	33014	33808	0.81%
2026-07-06	108.87	103.11	-5.58	-5.13%	102.51	108.88	51477	53853	1.27%
2026-07-03	107.98	108.69	0.84	0.78%	106.01	110.88	43096	46826	1.06%
2026-07-02	106.00	107.85	0.65	0.61%	103.10	112.07	54016	58520	1.33%
2026-07-01	106.98	107.20	0.50	0.47%	105.88	110.26	47566	51290	1.17%
2026-06-30	99.74	106.70	6.75	6.75%	98.72	107.37	67201	69716	1.66%
2026-06-29	99.49	99.95	-0.88	-0.87%	98.50	103.31	43972	44211	1.08%
2026-06-26	148.01	143.09	-6.16	-4.13%	142.13	148.90	33521	48510	1.16%
2026-06-25	150.00	149.25	-1.17	-0.78%	145.34	151.98	40630	60274	1.40%
2026-06-24	153.21	150.42	-3.88	-2.51%	148.50	154.20	39273	58985	1.36%
2026-06-23	151.92	154.30	0.30	0.19%	150.33	159.00	46736	72350	1.61%
2026-06-22	168.80	154.00	-14.59	-8.65%	145.87	168.80	102110	157373	3.52%
2026-06-18	170.26	168.59	-1.71	-1.00%	167.00	174.42	42326	71516	1.46%
2026-06-17	161.88	170.30	7.92	4.88%	161.88	172.00	47929	80826	1.65%
2026-06-16	159.40	162.38	3.08	1.93%	156.70	165.96	45480	72885	1.57%
2026-06-15	156.60	159.30	2.92	1.87%	156.00	160.36	33019	52442	1.14%
2026-06-12	156.99	156.38	1.17	0.75%	154.08	160.28	36116	56562	1.25%
2026-06-11	152.11	155.21	2.22	1.45%	149.21	156.50	36918	56632	1.27%
2026-06-10	153.01	152.99	-1.80	-1.16%	150.65	156.60	35444	54389	1.22%
2026-06-09	156.99	154.79	-0.41	-0.26%	152.25	157.83	27288	42190	0.94%
2026-06-08	152.08	155.20	-1.93	-1.23%	152.08	159.57	37321	57940	1.29%
2026-06-05	153.01	157.13	3.22	2.09%	149.59	161.50	39855	62303	1.38%
2026-06-04	152.00	153.91	0.26	0.17%	149.71	154.94	27673	42131	0.96%
2026-06-03	152.33	153.65	0.25	0.16%	149.00	157.27	33745	51899	1.16%
2026-06-02	155.60	153.40	-1.06	-0.69%	150.00	156.96	30570	47017	1.06%
2026-06-01	161.96	154.46	-8.38	-5.15%	154.26	163.02	36324	57032	1.25%
2026-05-29	164.00	162.84	0.30	0.18%	160.00	168.20	46810	76300	1.62%
2026-05-28	162.97	162.54	-0.86	-0.53%	158.20	163.70	31310	50461	1.08%
2026-05-27	169.87	163.40	-6.17	-3.64%	162.05	171.19	43377	72081	1.50%
2026-05-26	171.50	169.57	-3.33	-1.93%	164.83	174.30	55239	93319	1.91%
2026-05-25	173.19	172.90	-0.29	-0.17%	170.13	176.50	26609	45888	0.92%