星球石墨 (688633) - 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	26.42	26.59	-0.27	-1.01%	26.30	26.93	8456	2245	0.59%
2025-04-02	26.63	26.86	0.23	0.86%	26.58	26.96	7156	1916	0.50%
2025-04-01	26.86	26.63	0.09	0.34%	26.53	26.97	6970	1864	0.48%
2025-03-31	27.02	26.54	-0.32	-1.19%	26.32	27.02	6843	1824	0.48%
2025-03-28	26.70	26.86	-0.12	-0.44%	26.70	27.26	6728	1819	0.47%
2025-03-27	27.11	26.98	-0.06	-0.22%	26.60	27.27	6943	1875	0.48%
2025-03-26	26.87	27.04	0.19	0.71%	26.87	27.37	6021	1632	0.42%
2025-03-25	27.10	26.85	-0.35	-1.29%	26.80	27.45	8659	2343	0.60%
2025-03-24	27.28	27.20	-0.05	-0.18%	26.60	27.70	10390	2812	0.72%
2025-03-21	28.13	27.25	-1.17	-4.12%	27.12	28.42	14957	4133	1.04%
2025-03-20	28.19	28.42	0.22	0.78%	27.81	28.46	15834	4463	1.10%
2025-03-19	27.43	28.20	0.66	2.40%	27.43	28.47	22854	6407	1.59%
2025-03-18	27.60	27.54	-0.04	-0.15%	27.18	27.95	13079	3603	0.91%
2025-03-17	27.48	27.58	0.27	0.99%	27.10	27.69	17415	4776	1.21%
2025-03-14	26.93	27.31	0.52	1.94%	26.25	27.57	21697	5854	1.51%
2025-03-13	27.88	26.79	-0.88	-3.18%	26.61	27.88	38843	10513	2.70%
2025-03-12	29.58	27.67	-1.71	-5.82%	27.46	29.62	35969	10315	2.50%
2025-03-11	30.06	29.38	-0.63	-2.10%	29.01	30.06	21425	6302	1.49%
2025-03-10	30.46	30.01	-0.39	-1.28%	29.75	30.70	14894	4483	1.04%
2025-03-07	30.50	30.40	-0.15	-0.49%	30.02	30.79	11154	3395	0.78%
2025-03-06	30.50	30.55	0.72	2.41%	29.71	30.84	21827	6660	1.52%
2025-03-05	30.94	29.83	-0.97	-3.15%	29.83	31.00	22582	6855	1.57%
2025-03-04	30.05	30.80	0.90	3.01%	29.63	30.80	18990	5780	1.32%
2025-03-03	29.65	29.90	0.36	1.22%	29.25	30.00	18633	5531	1.30%
2025-02-28	30.65	29.54	-0.96	-3.15%	29.40	30.66	18483	5491	1.29%
2025-02-27	30.80	30.50	-0.13	-0.42%	29.56	30.95	28729	8712	2.00%
2025-02-26	29.40	30.63	1.10	3.73%	28.88	30.83	33192	9942	2.31%
2025-02-25	28.68	29.53	0.65	2.25%	28.52	29.79	20957	6150	1.46%
2025-02-24	28.80	28.88	0.20	0.70%	28.20	29.07	19076	5476	1.33%
2025-02-21	27.82	28.68	1.02	3.69%	27.39	29.18	36767	10472	2.56%
2025-02-20	27.15	27.66	0.63	2.33%	27.10	27.98	26547	7339	1.85%
2025-02-19	26.66	27.03	0.44	1.65%	26.61	27.15	12679	3417	0.88%
2025-02-18	27.29	26.59	-0.48	-1.77%	26.47	27.29	9870	2648	0.69%
2025-02-17	26.59	27.07	0.55	2.07%	26.59	27.31	10617	2867	0.74%
2025-02-14	27.40	26.52	-0.68	-2.50%	26.40	27.67	12256	3299	0.85%
2025-02-13	27.65	27.20	-0.40	-1.45%	27.04	27.65	10833	2953	0.75%
2025-02-12	26.77	27.60	0.86	3.22%	26.55	27.88	16712	4554	1.16%
2025-02-11	26.48	26.74	0.25	0.94%	26.34	27.29	7870	2111	0.55%
2025-02-10	26.88	26.49	-0.37	-1.38%	26.15	26.88	9650	2549	0.67%
2025-02-07	27.03	26.86	-0.14	-0.52%	26.63	27.83	13500	3669	0.94%
2025-02-06	26.26	27.00	0.72	2.74%	26.15	27.08	11168	2996	0.78%
2025-02-05	26.80	26.28	-0.14	-0.53%	25.53	26.88	8965	2335	0.62%
2025-01-27	26.55	26.42	0.05	0.19%	26.38	27.18	15872	4234	1.10%
2025-01-24	26.42	26.37	-0.05	-0.19%	26.28	26.79	12252	3251	0.85%
2025-01-23	27.65	26.42	-1.07	-3.89%	26.42	27.70	19563	5276	1.36%
2025-01-22	27.19	27.49	0.04	0.15%	26.91	27.95	18102	4975	1.26%
2025-01-21	28.00	27.45	-0.35	-1.26%	26.33	28.14	29908	8173	2.08%
2025-01-20	28.50	27.80	0.04	0.14%	27.66	28.75	17964	5053	1.25%
2025-01-17	28.66	27.76	-0.84	-2.94%	27.55	28.77	15945	4449	1.11%
2025-01-16	29.01	28.60	-0.13	-0.45%	28.02	29.01	14730	4191	1.02%
2025-01-15	28.90	28.73	-0.25	-0.86%	28.61	29.23	19804	5720	1.38%
2025-01-14	27.60	28.98	1.38	5.00%	27.55	28.98	27667	7873	1.92%
2025-01-13	27.20	27.60	0.80	2.99%	26.65	28.15	16354	4492	1.14%
2025-01-10	28.25	26.80	-1.24	-4.42%	26.80	28.25	12100	3340	0.84%
2025-01-09	27.67	28.04	0.23	0.83%	27.42	28.35	13857	3866	0.96%
2025-01-08	27.43	27.81	0.38	1.39%	26.55	28.43	18623	5109	1.30%
2025-01-07	26.91	27.43	0.60	2.24%	26.40	27.49	20507	5556	1.43%
2025-01-06	25.69	26.83	0.86	3.31%	24.87	26.90	20521	5365	1.43%
2025-01-03	26.33	25.97	-0.49	-1.85%	25.18	26.79	13441	3495	0.93%
2025-01-02	27.53	26.46	-1.21	-4.37%	25.50	27.64	20729	5491	1.44%
2024-12-31	27.58	27.67	0.09	0.33%	27.36	28.06	15911	4406	1.11%
2024-12-30	28.51	27.58	-0.97	-3.40%	27.01	28.69	31320	8708	2.18%
2024-12-27	27.91	28.55	0.58	2.07%	27.67	28.76	30535	8643	2.12%
2024-12-26	26.35	27.97	1.72	6.55%	26.31	27.99	32978	8988	2.29%