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
2025-08-01	27.50	27.78	0.36	1.31%	27.37	27.80	6323	1746	0.44%
2025-07-31	27.65	27.42	-0.26	-0.94%	27.33	27.92	9142	2524	0.64%
2025-07-30	28.09	27.68	-0.31	-1.11%	27.55	28.09	7220	2006	0.50%
2025-07-29	28.19	27.99	-0.15	-0.53%	27.76	28.20	9371	2617	0.65%
2025-07-28	28.44	28.14	-0.23	-0.81%	28.12	29.34	12202	3488	0.85%
2025-07-25	27.95	28.37	0.36	1.29%	27.90	28.40	8072	2277	0.56%
2025-07-24	27.90	28.01	0.11	0.39%	27.76	28.13	6172	1729	0.43%
2025-07-23	28.43	27.90	-0.54	-1.90%	27.90	28.56	6858	1929	0.48%
2025-07-22	28.26	28.44	0.33	1.17%	28.03	28.56	10655	3017	0.74%
2025-07-21	27.98	28.11	0.19	0.68%	27.92	28.30	6983	1961	0.49%
2025-07-18	27.75	27.92	0.03	0.11%	27.66	27.94	5579	1551	0.39%
2025-07-17	28.50	27.89	-0.52	-1.83%	27.56	28.50	12154	3377	0.85%
2025-07-16	28.45	28.41	0.08	0.28%	28.12	28.70	6359	1808	0.44%
2025-07-15	27.81	28.33	0.52	1.87%	27.80	28.44	9099	2569	0.63%
2025-07-14	27.97	28.16	0.19	0.68%	27.75	28.35	7674	2158	0.53%
2025-07-11	27.71	27.97	0.08	0.29%	27.55	28.25	7869	2200	0.55%
2025-07-10	28.34	27.89	-0.12	-0.43%	27.64	28.37	8262	2310	0.57%
2025-07-09	27.76	28.01	0.51	1.85%	27.40	29.50	21901	6222	1.52%
2025-07-08	26.93	27.50	0.60	2.23%	26.58	27.81	11651	3185	0.81%
2025-07-07	26.64	26.90	0.01	0.04%	26.64	26.97	5021	1345	0.35%
2025-07-04	27.69	26.89	-0.42	-1.54%	26.82	27.69	7646	2069	0.53%
2025-07-03	27.39	27.31	-0.06	-0.22%	27.30	27.66	6062	1664	0.42%
2025-07-02	27.14	27.37	0.32	1.18%	26.89	27.60	9252	2527	0.64%
2025-07-01	27.23	27.05	-0.18	-0.66%	26.76	27.60	5325	1448	0.37%
2025-06-30	26.52	27.23	0.72	2.72%	26.44	27.54	10562	2863	0.73%
2025-06-27	26.50	26.51	0.10	0.38%	26.30	26.70	6655	1764	0.46%
2025-06-26	26.97	26.41	-0.61	-2.26%	26.30	26.97	8698	2309	0.61%
2025-06-25	27.05	27.02	-0.02	-0.07%	26.53	27.18	9575	2571	0.67%
2025-06-24	26.67	27.04	0.38	1.43%	26.45	27.19	7588	2037	0.53%
2025-06-23	25.91	26.66	0.48	1.83%	25.90	26.76	6253	1648	0.43%
2025-06-20	26.06	26.18	-0.19	-0.72%	26.06	26.82	5725	1511	0.40%
2025-06-19	26.59	26.37	-0.16	-0.60%	26.25	27.17	8824	2360	0.61%
2025-06-18	26.21	26.53	0.10	0.38%	26.03	26.59	5238	1378	0.36%
2025-06-17	26.75	26.43	-0.04	-0.15%	26.24	26.75	3777	997	0.26%
2025-06-16	26.12	26.47	-0.06	-0.23%	26.10	26.59	4323	1141	0.30%
2025-06-13	26.71	26.53	-0.18	-0.67%	26.28	26.96	6731	1784	0.47%
2025-06-12	26.98	26.71	-0.27	-1.00%	26.45	27.20	10530	2814	0.73%
2025-06-11	26.63	26.98	-0.16	-0.59%	26.63	27.46	5228	1417	0.36%
2025-06-10	28.04	27.14	-0.89	-3.18%	26.93	28.04	13457	3674	0.94%
2025-06-09	28.24	28.03	-0.20	-0.71%	27.81	28.24	7026	1968	0.49%
2025-06-06	27.91	28.23	0.35	1.26%	27.75	28.46	6906	1940	0.48%
2025-06-05	27.88	27.88	-0.02	-0.07%	27.61	28.08	9100	2528	0.63%
2025-06-04	28.19	27.90	-0.29	-1.03%	27.72	28.20	6813	1906	0.47%
2025-06-03	28.45	28.19	-0.21	-0.74%	27.55	28.71	13876	3894	0.97%
2025-05-30	29.50	28.40	-0.90	-3.07%	28.01	29.50	12560	3575	0.87%
2025-05-29	29.94	29.30	-0.65	-2.17%	29.23	30.00	8330	2463	0.58%
2025-05-28	30.14	29.95	0.00	0.00%	29.52	30.18	12676	3787	0.88%
2025-05-27	30.00	29.95	0.88	3.03%	29.33	30.41	31300	9340	2.18%
2025-05-26	29.00	29.07	0.19	0.66%	28.52	29.44	9654	2797	0.67%
2025-05-23	28.78	28.88	0.47	1.65%	28.53	29.45	14425	4207	1.00%
2025-05-22	28.28	28.41	-0.05	-0.18%	28.18	29.00	10882	3116	0.76%
2025-05-21	28.37	28.46	0.10	0.35%	28.02	28.54	7826	2211	0.54%
2025-05-20	28.59	28.36	0.51	1.83%	27.62	28.59	7157	2022	0.50%
2025-05-19	28.30	27.85	-0.45	-1.59%	27.72	28.80	8802	2469	0.61%
2025-05-16	28.55	28.30	-0.03	-0.11%	27.69	28.70	7250	2061	0.50%
2025-05-15	29.12	28.33	-0.75	-2.58%	28.24	29.12	7937	2264	0.55%
2025-05-14	29.10	29.08	-0.06	-0.21%	28.62	29.50	17624	5136	1.23%
2025-05-13	28.63	29.14	0.98	3.48%	28.18	29.96	23632	6848	1.64%
2025-05-12	29.19	28.16	-0.76	-2.63%	28.05	29.45	16157	4581	1.12%
2025-05-09	28.00	28.92	0.25	0.87%	28.00	29.25	10980	3180	0.76%
2025-05-08	28.28	28.67	0.67	2.39%	27.84	28.78	10898	3098	0.76%
2025-05-07	27.96	28.00	0.30	1.08%	27.70	28.17	12934	3616	0.90%
2025-05-06	26.81	27.70	0.99	3.71%	26.81	27.78	12959	3545	0.90%
2025-04-30	26.54	26.71	0.17	0.64%	26.41	27.17	10086	2705	0.70%
2025-04-29	26.38	26.54	0.14	0.53%	26.20	26.74	6909	1824	0.48%
2025-04-28	26.27	26.40	0.19	0.72%	25.79	26.53	8104	2121	0.56%
2025-04-25	26.31	26.21	-0.43	-1.61%	26.10	26.78	5714	1503	0.40%
2025-04-24	26.79	26.64	0.02	0.08%	26.14	26.79	6846	1818	0.48%