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
2026-05-06	24.00	24.04	0.34	1.43%	23.70	24.45	19079	4620	4.07%
2026-04-30	22.86	23.70	0.60	2.60%	22.86	24.00	16318	3846	3.48%
2026-04-29	22.86	23.10	0.86	3.87%	21.89	23.26	14906	3420	3.18%
2026-04-28	22.41	22.24	-0.21	-0.94%	22.11	22.58	11221	2505	2.40%
2026-04-27	21.56	22.45	0.90	4.18%	21.44	22.48	18696	4123	3.99%
2026-04-24	21.23	21.55	0.32	1.51%	20.92	21.69	8102	1727	1.73%
2026-04-23	21.58	21.23	-0.22	-1.03%	21.11	21.58	10649	2263	2.27%
2026-04-22	21.68	21.45	-0.29	-1.33%	21.27	21.72	9780	2101	2.09%
2026-04-21	21.52	21.74	0.12	0.56%	21.52	22.51	12580	2743	2.69%
2026-04-20	21.48	21.62	0.14	0.65%	21.21	21.85	8784	1894	1.87%
2026-04-17	21.70	21.48	-0.22	-1.01%	21.40	21.83	9675	2086	2.07%
2026-04-16	21.04	21.70	0.67	3.19%	20.78	21.85	12254	2630	2.62%
2026-04-15	21.16	21.03	-0.03	-0.14%	21.00	21.47	7553	1601	1.61%
2026-04-14	21.57	21.06	-0.38	-1.77%	21.00	21.70	11271	2393	2.41%
2026-04-13	21.14	21.44	-0.01	-0.05%	21.10	21.52	9453	2014	2.02%
2026-04-10	21.50	21.45	0.17	0.80%	21.35	21.87	9639	2080	2.06%
2026-04-09	21.40	21.28	-0.67	-3.05%	21.28	21.96	9786	2114	2.09%
2026-04-08	21.88	21.95	0.67	3.15%	21.29	22.17	13253	2911	2.83%
2026-04-07	20.43	21.28	0.67	3.25%	20.41	21.42	9777	2052	2.09%
2026-04-03	21.51	20.61	-0.77	-3.60%	20.55	21.53	11423	2375	2.44%
2026-04-02	21.76	21.38	-0.61	-2.77%	21.05	22.06	10155	2179	2.17%
2026-04-01	21.90	21.99	0.58	2.71%	21.56	22.18	8522	1862	1.82%
2026-03-31	21.90	21.41	-0.49	-2.24%	21.30	22.33	10127	2211	2.16%
2026-03-30	21.40	21.90	0.25	1.15%	21.07	21.91	12057	2602	2.57%
2026-03-27	21.32	21.65	0.28	1.31%	21.05	21.76	11774	2526	2.51%
2026-03-26	21.80	21.37	-0.38	-1.75%	21.01	21.97	10915	2333	2.33%
2026-03-25	22.05	21.75	0.25	1.16%	21.67	22.23	12904	2834	2.75%
2026-03-24	21.00	21.50	1.10	5.39%	20.50	21.50	15105	3181	3.22%
2026-03-23	21.40	20.40	-1.40	-6.42%	20.22	21.90	17421	3641	3.72%
2026-03-20	23.24	21.80	-1.30	-5.63%	21.72	23.47	20033	4476	4.28%
2026-03-19	23.28	23.10	-0.47	-1.99%	23.04	23.70	9530	2226	2.03%
2026-03-18	22.91	23.57	0.58	2.52%	22.86	23.72	8710	2031	1.86%
2026-03-17	23.69	22.99	-0.59	-2.50%	22.99	23.69	11383	2652	2.43%
2026-03-16	23.40	23.58	0.16	0.68%	23.10	23.76	9145	2143	1.95%
2026-03-13	23.06	23.42	-0.11	-0.47%	23.06	24.15	7614	1804	1.63%
2026-03-12	23.50	23.53	-0.13	-0.55%	23.30	24.12	9768	2309	2.09%
2026-03-11	23.89	23.66	-0.19	-0.80%	23.57	24.05	9574	2277	2.04%
2026-03-10	22.76	23.85	1.09	4.79%	22.76	23.87	13111	3092	2.80%
2026-03-09	22.96	22.76	-0.61	-2.61%	22.36	23.10	12810	2911	2.73%
2026-03-06	22.04	23.37	0.92	4.10%	22.04	23.49	10753	2478	2.30%
2026-03-05	22.43	22.45	0.36	1.63%	22.32	22.90	11283	2546	2.41%
2026-03-04	22.39	22.09	-0.53	-2.34%	21.80	22.75	14531	3213	3.10%
2026-03-03	23.15	22.62	-0.60	-2.58%	22.45	23.54	15597	3597	3.33%
2026-03-02	24.08	23.22	-1.46	-5.92%	23.22	24.70	19371	4585	4.13%
2026-02-27	24.84	24.68	-0.17	-0.68%	24.45	24.85	11736	2884	2.51%
2026-02-26	24.97	24.85	-0.12	-0.48%	24.56	25.46	8404	2081	1.79%
2026-02-25	25.23	24.97	-0.04	-0.16%	24.91	25.88	8431	2122	1.80%
2026-02-24	25.25	25.01	0.39	1.58%	24.47	25.30	9645	2417	2.06%
2026-02-13	24.73	24.62	-0.11	-0.44%	24.53	25.25	8610	2138	1.84%
2026-02-12	24.50	24.73	-0.29	-1.16%	24.12	25.04	9811	2434	2.09%
2026-02-11	24.86	25.02	0.14	0.56%	24.70	25.24	8293	2074	1.77%
2026-02-10	24.80	24.88	0.07	0.28%	24.77	25.25	11177	2797	2.39%
2026-02-09	24.85	24.81	0.14	0.57%	24.68	25.28	12463	3109	2.66%
2026-02-06	24.27	24.67	0.27	1.11%	24.13	25.24	12339	3056	2.63%
2026-02-05	25.02	24.40	-0.22	-0.89%	24.23	25.02	11233	2756	2.40%
2026-02-04	24.77	24.62	-0.13	-0.53%	24.40	25.10	9402	2320	2.01%
2026-02-03	24.09	24.75	0.86	3.60%	24.08	24.87	9075	2227	1.94%
2026-02-02	23.90	23.89	0.01	0.04%	23.81	24.56	11431	2763	2.44%
2026-01-30	23.59	23.88	0.28	1.19%	23.26	24.10	12725	3016	2.72%
2026-01-29	24.13	23.60	-0.69	-2.84%	23.46	24.58	20451	4909	4.37%
2026-01-28	24.67	24.29	-0.62	-2.49%	24.12	25.14	10639	2609	2.27%
2026-01-27	24.55	24.91	-0.07	-0.28%	23.80	25.08	12402	3038	2.65%