碧兴物联 (688671) - 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	18.24	18.36	-0.19	-1.02%	18.10	18.64	4530	829	0.99%
2025-04-02	18.49	18.55	0.04	0.22%	18.21	18.76	4549	841	0.99%
2025-04-01	17.92	18.51	0.49	2.72%	17.85	18.78	7148	1322	1.56%
2025-03-31	18.07	18.02	-0.22	-1.21%	17.66	18.17	7127	1271	1.55%
2025-03-28	18.55	18.24	-0.30	-1.62%	18.11	18.83	5621	1030	1.23%
2025-03-27	19.17	18.54	-0.22	-1.17%	18.19	19.17	6714	1247	1.46%
2025-03-26	18.33	18.76	0.35	1.90%	18.32	19.13	7583	1432	1.65%
2025-03-25	18.67	18.41	-0.22	-1.18%	18.15	18.80	9285	1709	2.02%
2025-03-24	19.80	18.63	-1.09	-5.53%	18.10	19.80	11018	2074	2.40%
2025-03-21	20.43	19.72	-0.70	-3.43%	19.52	20.43	8898	1759	1.94%
2025-03-20	20.52	20.42	-0.10	-0.49%	20.11	20.65	5261	1070	1.15%
2025-03-19	20.88	20.52	-0.28	-1.35%	20.36	20.88	5331	1097	1.16%
2025-03-18	20.52	20.80	0.16	0.78%	20.40	20.86	5189	1073	1.13%
2025-03-17	21.07	20.64	0.02	0.10%	20.42	21.07	5474	1129	1.19%
2025-03-14	20.40	20.62	0.22	1.08%	19.80	20.75	7266	1480	1.58%
2025-03-13	21.16	20.40	-0.68	-3.23%	20.08	21.16	7638	1567	1.67%
2025-03-12	21.18	21.08	-0.04	-0.19%	20.80	21.33	5545	1163	1.21%
2025-03-11	20.80	21.12	0.17	0.81%	20.50	21.12	6325	1309	1.38%
2025-03-10	20.50	20.95	0.60	2.95%	20.35	21.15	11093	2309	2.42%
2025-03-07	20.80	20.35	-0.08	-0.39%	20.11	20.86	8857	1810	1.93%
2025-03-06	19.82	20.43	0.53	2.66%	19.82	20.75	13590	2779	2.96%
2025-03-05	20.15	19.90	-0.07	-0.35%	19.59	20.17	4993	989	1.09%
2025-03-04	19.60	19.97	0.30	1.53%	19.35	20.06	5848	1160	1.28%
2025-03-03	19.40	19.67	0.36	1.86%	19.33	20.26	7551	1497	1.65%
2025-02-28	20.06	19.31	-0.79	-3.93%	19.13	20.13	7783	1523	1.70%
2025-02-27	20.33	20.10	-0.23	-1.13%	19.78	20.39	8292	1654	1.81%
2025-02-26	20.14	20.33	0.07	0.35%	20.02	20.59	7380	1499	1.61%
2025-02-25	20.30	20.26	0.03	0.15%	20.00	20.69	6984	1423	1.52%
2025-02-24	20.15	20.23	0.04	0.20%	20.00	20.87	7685	1559	1.68%
2025-02-21	19.98	20.19	0.25	1.25%	19.37	20.45	8774	1754	1.91%
2025-02-20	19.63	19.94	0.40	2.05%	19.30	20.00	7384	1469	1.61%
2025-02-19	19.04	19.54	0.52	2.73%	19.04	19.58	4040	784	0.88%
2025-02-18	19.32	19.02	-0.49	-2.51%	18.81	19.67	7853	1515	1.71%
2025-02-17	19.30	19.51	0.16	0.83%	19.20	19.99	8833	1725	1.93%
2025-02-14	18.87	19.35	0.55	2.93%	18.70	19.63	7767	1495	1.69%
2025-02-13	19.35	18.80	-0.43	-2.24%	18.80	19.36	5040	954	1.10%
2025-02-12	18.83	19.23	0.09	0.47%	18.83	19.39	4277	822	0.93%
2025-02-11	19.20	19.14	0.05	0.26%	18.81	19.28	4091	779	0.89%
2025-02-10	19.00	19.09	0.20	1.06%	18.76	19.20	5286	1007	1.15%
2025-02-07	18.78	18.89	0.14	0.75%	18.67	19.17	6360	1206	1.45%
2025-02-06	18.58	18.75	0.23	1.24%	18.20	18.78	4000	743	0.91%
2025-02-05	17.92	18.52	0.60	3.35%	17.92	18.52	5247	961	1.19%
2025-01-27	18.08	17.92	-0.02	-0.11%	17.90	18.38	4623	839	1.05%
2025-01-24	17.93	17.94	0.12	0.67%	17.61	18.12	3301	590	0.75%
2025-01-23	18.43	17.82	-0.27	-1.49%	17.82	18.55	4853	882	1.10%
2025-01-22	18.04	18.09	-0.04	-0.22%	17.83	18.34	3622	654	0.82%
2025-01-21	17.99	18.13	0.12	0.67%	17.59	18.26	4297	771	0.98%
2025-01-20	17.52	18.01	0.49	2.80%	17.33	18.32	8528	1531	1.94%
2025-01-17	17.49	17.52	0.10	0.57%	17.26	17.73	3510	614	0.80%
2025-01-16	17.63	17.42	0.01	0.06%	17.35	17.81	4883	857	1.11%
2025-01-15	17.95	17.41	-0.57	-3.17%	17.40	18.18	5543	981	1.26%
2025-01-14	16.93	17.98	1.04	6.14%	16.93	18.02	7988	1410	1.82%
2025-01-13	16.54	16.94	0.07	0.41%	16.18	17.15	4226	709	0.96%
2025-01-10	16.88	16.87	-0.24	-1.40%	16.55	17.47	4388	747	1.00%
2025-01-09	17.30	17.11	0.09	0.53%	16.95	17.30	3746	642	0.85%
2025-01-08	16.88	17.02	0.14	0.83%	16.23	17.25	8379	1403	1.91%
2025-01-07	16.39	16.88	0.58	3.56%	16.19	16.91	4311	713	0.98%
2025-01-06	16.43	16.30	-0.13	-0.79%	15.51	16.75	4158	675	0.95%
2025-01-03	16.74	16.43	-0.31	-1.85%	16.41	16.99	6082	1009	1.38%
2025-01-02	16.89	16.74	-0.15	-0.89%	16.64	17.72	8766	1506	2.04%
2024-12-31	17.70	16.89	-0.79	-4.47%	16.86	17.80	7120	1224	1.66%
2024-12-30	17.87	17.68	-0.19	-1.06%	17.20	17.87	5673	996	1.32%
2024-12-27	17.90	17.87	0.19	1.07%	17.62	18.16	5471	982	1.27%
2024-12-26	17.06	17.68	0.50	2.91%	17.06	17.96	6783	1197	1.58%
2024-12-25	17.59	17.18	-0.51	-2.88%	17.00	17.59	6671	1146	1.55%