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
2026-09-16	21.82	22.15	0.35	1.61%	21.67	22.19	14510	3189	0.85%
2026-09-15	21.82	21.80	-0.15	-0.68%	21.72	22.08	12018	2629	0.71%
2026-09-14	21.61	21.95	0.36	1.67%	21.52	22.07	15141	3315	0.89%
2026-09-11	22.12	21.59	-0.61	-2.75%	21.33	22.15	18965	4095	1.11%
2026-09-10	22.50	22.20	-0.40	-1.77%	22.15	22.50	15088	3354	0.89%
2026-09-09	22.95	22.60	-0.23	-1.01%	22.40	22.95	20470	4635	1.20%
2026-09-08	22.73	22.83	0.06	0.26%	22.60	22.99	20031	4574	1.18%
2026-09-07	23.06	22.77	-0.16	-0.70%	22.56	23.06	24152	5497	1.42%
2026-09-04	23.11	22.93	0.08	0.35%	22.86	23.75	37138	8659	2.18%
2026-09-03	23.22	22.85	-0.30	-1.30%	22.62	23.32	36795	8432	2.16%
2026-09-02	23.42	23.15	-0.43	-1.82%	22.91	23.45	39529	9137	2.32%
2026-09-01	23.67	23.58	-0.13	-0.55%	23.37	24.20	61562	14583	3.61%
2026-08-31	24.03	23.71	-1.15	-4.63%	23.00	24.05	79821	18761	4.68%
2026-08-28	24.05	24.86	0.97	4.06%	23.92	25.41	52158	12858	3.06%
2026-08-27	23.91	23.89	-0.14	-0.58%	23.69	24.08	29171	6960	1.71%
2026-08-26	24.39	24.03	-0.25	-1.03%	23.67	24.49	20508	4934	1.20%
2026-08-25	23.62	24.28	0.80	3.41%	23.31	24.43	26179	6282	1.54%
2026-08-24	24.33	23.48	-0.60	-2.49%	23.17	24.34	21323	5020	1.25%
2026-08-21	24.01	24.08	-0.02	-0.08%	23.60	24.23	21225	5088	1.25%
2026-08-20	23.96	24.10	0.22	0.92%	23.96	24.69	17909	4345	1.05%
2026-08-19	24.50	23.88	-0.89	-3.59%	23.65	24.70	28570	6920	1.68%
2026-08-18	24.50	24.77	0.09	0.36%	24.26	24.83	30714	7544	1.80%
2026-08-17	24.22	24.68	0.49	2.03%	23.97	24.74	25505	6248	1.50%
2026-08-14	24.39	24.19	0.19	0.79%	24.00	24.40	20687	4999	1.21%
2026-08-13	24.50	24.00	-0.58	-2.36%	23.96	24.78	24015	5836	1.41%
2026-08-12	24.56	24.58	0.02	0.08%	24.32	24.87	20045	4939	1.18%
2026-08-11	24.42	24.56	-0.02	-0.08%	24.20	24.78	23759	5817	1.39%
2026-08-10	24.18	24.58	0.40	1.65%	24.00	24.63	28192	6881	1.65%
2026-08-07	23.60	24.18	0.37	1.55%	23.23	24.32	35146	8384	2.06%
2026-08-06	23.60	23.81	0.21	0.89%	23.36	24.13	33890	8064	1.99%
2026-08-05	23.01	23.60	0.53	2.30%	22.84	23.72	31906	7477	1.87%
2026-08-04	23.08	23.07	0.09	0.39%	22.82	23.45	38002	8741	2.23%
2026-08-03	23.33	22.98	-0.53	-2.25%	22.93	23.41	34798	8040	2.04%
2026-07-31	23.10	23.51	0.65	2.84%	22.92	23.95	46376	10890	2.72%
2026-07-30	22.51	22.86	0.22	0.97%	22.31	23.10	46968	10658	2.76%
2026-07-29	21.80	22.64	0.72	3.28%	21.70	22.91	41323	9192	2.43%
2026-07-28	21.25	21.92	0.39	1.81%	20.91	22.22	41561	9010	2.44%
2026-07-27	20.68	21.53	0.67	3.21%	20.66	21.75	38870	8314	2.28%
2026-07-24	21.60	20.86	-0.77	-3.56%	20.70	21.60	29181	6149	1.71%
2026-07-23	20.71	21.63	1.02	4.95%	20.65	21.68	34820	7396	2.04%
2026-07-22	21.67	20.61	-0.89	-4.14%	20.49	21.67	39457	8274	2.32%
2026-07-21	20.80	21.50	0.67	3.22%	19.79	21.59	57604	11978	3.38%
2026-07-20	22.28	20.83	-1.20	-5.45%	20.48	22.45	54586	11657	3.20%
2026-07-17	23.44	22.03	-1.47	-6.26%	21.66	23.57	48864	10996	2.87%
2026-07-16	24.00	23.50	-0.65	-2.69%	23.40	24.28	32240	7664	1.89%
2026-07-15	24.65	24.15	-0.40	-1.63%	24.03	24.65	27891	6778	1.64%
2026-07-14	24.26	24.55	0.41	1.70%	23.88	24.62	34398	8362	2.02%
2026-07-13	25.91	24.14	-1.91	-7.33%	24.08	25.93	45898	11359	2.69%
2026-07-10	26.00	26.05	0.15	0.58%	25.82	26.80	46662	12226	2.74%
2026-07-09	26.36	25.90	-0.42	-1.60%	24.72	26.74	55114	14072	3.23%
2026-07-08	28.71	26.32	-2.10	-7.39%	26.19	28.75	60435	16232	3.55%
2026-07-07	29.95	28.42	-1.78	-5.89%	28.33	29.97	50051	14456	2.94%
2026-07-06	30.06	30.20	-0.01	-0.03%	29.30	30.65	54713	16419	3.21%
2026-07-03	30.55	30.21	0.28	0.94%	30.05	30.97	59105	18032	3.47%
2026-07-02	29.83	29.93	-0.11	-0.37%	29.62	31.50	65709	20119	3.86%
2026-07-01	29.60	30.64	0.91	3.06%	29.51	30.99	60052	18246	3.52%
2026-06-30	28.44	29.73	1.23	4.32%	28.21	29.82	49237	14441	2.89%
2026-06-29	29.10	28.50	-0.75	-2.56%	28.11	29.95	54497	15600	3.20%
2026-06-26	30.51	29.25	-1.45	-4.72%	28.91	30.54	64767	19154	3.80%
2026-06-25	31.30	30.70	-0.83	-2.63%	29.70	31.47	87279	26602	5.12%
2026-06-24	31.45	31.53	-0.12	-0.38%	30.60	31.74	55417	17329	3.25%
2026-06-23	32.92	31.65	-1.61	-4.84%	31.44	32.92	91544	29442	5.37%
2026-06-22	31.23	33.26	1.80	5.72%	30.34	33.26	126193	40200	7.41%
2026-06-18	31.00	31.46	0.26	0.83%	30.72	32.12	77426	24300	4.54%
2026-06-17	31.72	31.20	-0.59	-1.86%	30.81	31.95	91596	28710	5.38%
2026-06-16	31.00	31.79	0.80	2.58%	30.20	31.98	91575	28651	5.37%
2026-06-15	30.02	30.99	1.31	4.41%	29.73	30.99	77486	23622	4.55%
2026-06-12	29.49	29.68	0.36	1.23%	29.24	30.18	79678	23714	4.68%
2026-06-11	28.68	29.32	0.82	2.88%	28.47	29.72	81385	23633	4.78%
2026-06-10	29.53	28.50	-1.32	-4.43%	27.96	29.67	95759	27321	6.02%
2026-06-09	30.59	29.82	-0.17	-0.57%	28.92	30.60	85122	25199	5.35%
2026-06-08	29.15	29.99	0.19	0.64%	29.06	30.68	105271	31754	6.62%