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
2026-07-01	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%
2026-06-05	28.99	29.80	1.29	4.52%	27.76	30.87	120351	35538	7.57%
2026-06-04	28.94	28.51	-0.64	-2.20%	28.34	29.70	66106	19071	4.16%
2026-06-03	29.64	29.15	-0.49	-1.65%	28.89	29.80	51282	15071	3.23%
2026-06-02	30.17	29.64	-0.53	-1.76%	29.06	30.36	57670	17112	3.63%
2026-06-01	29.80	30.17	0.24	0.80%	29.52	30.86	75178	22737	4.73%
2026-05-29	31.37	29.93	-1.79	-5.64%	29.75	31.75	68704	20944	4.78%
2026-05-28	31.51	31.72	0.19	0.60%	30.51	31.88	58460	18236	4.07%
2026-05-27	32.55	31.53	-1.00	-3.07%	31.36	32.73	53908	17179	3.75%
2026-05-26	33.75	32.53	-1.42	-4.18%	32.15	33.85	72964	23894	5.08%
2026-05-25	34.95	33.95	-1.10	-3.14%	33.40	35.30	67305	22851	4.68%
2026-05-22	34.21	35.05	0.93	2.73%	33.94	35.48	61117	21184	4.25%
2026-05-21	36.08	34.12	-2.05	-5.67%	33.89	36.15	90635	31819	6.30%
2026-05-20	36.05	36.17	-0.52	-1.42%	35.80	37.49	64072	23180	4.46%
2026-05-19	37.14	36.69	0.28	0.77%	36.09	37.50	64980	23795	4.52%
2026-05-18	37.00	36.41	-2.19	-5.67%	35.81	37.84	92325	33750	6.42%
2026-05-15	36.45	38.60	2.60	7.22%	36.17	39.73	120252	46216	8.36%
2026-05-14	36.44	36.00	-0.93	-2.52%	35.26	36.94	78141	28183	5.44%
2026-05-13	36.39	36.93	-0.25	-0.67%	36.13	36.94	65658	23970	4.57%
2026-05-12	38.07	37.18	-1.71	-4.40%	36.51	38.16	72519	26897	5.04%
2026-05-11	36.05	38.89	2.47	6.78%	36.00	39.34	105562	39866	7.34%
2026-05-08	37.35	36.42	-1.33	-3.52%	35.95	37.59	85655	31253	5.96%
2026-05-07	36.33	37.75	0.97	2.64%	36.22	39.57	109558	41886	7.62%
2026-05-06	36.40	36.78	0.58	1.60%	35.36	37.30	117101	42439	8.15%
2026-04-30	35.80	36.20	-0.38	-1.04%	35.72	39.73	134076	49813	9.33%
2026-04-29	34.01	36.58	1.98	5.72%	33.60	38.56	133272	48980	9.27%
2026-04-28	32.60	34.60	1.92	5.88%	32.48	35.44	135146	46024	9.40%
2026-04-27	33.00	32.68	-0.92	-2.74%	31.06	33.60	155211	50374	10.80%
2026-04-24	30.00	33.60	5.60	20.00%	29.58	33.60	131821	42167	9.17%
2026-04-23	28.31	28.00	-0.23	-0.81%	27.60	28.55	31130	8714	2.17%
2026-04-22	27.72	28.23	0.63	2.28%	27.60	28.58	21409	6026	1.49%
2026-04-21	27.72	27.60	0.00	0.00%	27.27	27.91	25647	7080	1.78%
2026-04-20	27.05	27.60	0.49	1.81%	27.05	27.78	15786	4329	1.10%
2026-04-17	26.21	27.11	0.64	2.42%	26.18	27.29	17857	4784	1.24%
2026-04-16	25.55	26.47	0.91	3.56%	25.46	26.60	20410	5308	1.42%
2026-04-15	25.49	25.56	0.06	0.24%	25.49	26.08	15844	4088	1.10%
2026-04-14	25.45	25.50	0.14	0.55%	25.19	25.68	11938	3040	0.83%
2026-04-13	25.60	25.36	-0.28	-1.09%	25.23	25.79	10222	2597	0.71%
2026-04-10	25.45	25.64	0.38	1.50%	25.19	26.02	13285	3411	0.92%
2026-04-09	25.18	25.26	-0.04	-0.16%	24.99	25.34	8134	2046	0.57%
2026-04-08	24.46	25.30	1.05	4.33%	24.46	25.35	13918	3483	0.97%
2026-04-07	23.50	24.25	0.73	3.10%	23.37	24.46	14943	3603	1.04%
2026-04-03	24.02	23.52	-0.56	-2.33%	23.35	24.27	12724	3013	0.88%
2026-04-02	24.60	24.08	-0.50	-2.03%	23.88	24.72	11747	2850	0.82%
2026-04-01	23.91	24.58	0.84	3.54%	23.91	24.87	23139	5666	1.61%
2026-03-31	23.78	23.74	-0.05	-0.21%	23.51	24.27	13273	3167	0.92%
2026-03-30	23.70	23.79	-0.17	-0.71%	23.36	24.04	12276	2909	0.85%
2026-03-27	23.32	23.96	0.42	1.78%	23.18	24.14	14365	3413	1.00%
2026-03-26	23.76	23.54	-0.16	-0.68%	23.31	24.17	14818	3510	1.03%
2026-03-25	23.46	23.70	0.29	1.24%	23.30	23.95	15432	3656	1.07%
2026-03-24	22.20	23.41	1.71	7.88%	22.20	23.45	33535	7639	2.33%