拾比佰 (831768) - 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
2025-09-16	13.960	13.760	-0.140	-1.01%	13.630	14.040	31339	4303	4.09%
2025-09-15	13.770	13.900	0.110	0.80%	13.690	14.080	28805	3997	3.76%
2025-09-12	14.080	13.790	-0.240	-1.71%	13.620	14.140	39422	5436	5.15%
2025-09-11	13.930	14.030	0.190	1.37%	13.690	14.160	45382	6332	5.93%
2025-09-10	14.200	13.840	-0.220	-1.56%	13.680	14.220	44379	6161	5.80%
2025-09-09	14.930	14.060	-0.860	-5.76%	13.940	14.930	75345	10758	9.84%
2025-09-08	14.560	14.920	0.300	2.05%	14.510	15.580	81880	12330	10.69%
2025-09-05	14.300	14.620	0.220	1.53%	14.160	15.000	94725	13811	12.37%
2025-09-04	15.000	14.400	-1.260	-8.05%	14.080	15.200	136321	20048	17.80%
2025-09-03	15.720	15.660	-0.140	-0.89%	15.550	17.200	142112	22923	18.56%
2025-09-02	15.130	15.800	1.020	6.90%	15.000	17.700	206797	33495	27.01%
2025-09-01	13.880	14.780	0.680	4.82%	13.610	14.940	135770	19210	17.73%
2025-08-29	12.980	14.100	1.110	8.55%	12.680	14.610	136810	18798	17.87%
2025-08-28	12.860	12.990	-0.080	-0.61%	12.440	13.360	104284	13455	13.62%
2025-08-27	14.500	13.070	0.060	0.46%	13.060	14.820	175120	24384	22.87%
2025-08-26	12.200	13.010	0.850	6.99%	12.160	13.290	96071	12192	12.55%
2025-08-25	12.250	12.160	0.010	0.08%	11.870	12.320	39133	4710	5.11%
2025-08-22	12.210	12.150	-0.020	-0.16%	11.900	12.270	29121	3518	3.80%
2025-08-21	12.200	12.170	-0.080	-0.65%	12.030	12.480	33146	4056	4.33%
2025-08-20	12.360	12.250	-0.220	-1.76%	11.940	12.450	49248	6005	6.43%
2025-08-19	11.900	12.470	0.690	5.86%	11.880	12.710	87311	10819	11.40%
2025-08-18	11.380	11.780	0.450	3.97%	11.280	11.900	51311	6001	6.70%
2025-08-15	11.010	11.330	0.390	3.56%	10.940	11.400	28638	3208	3.74%
2025-08-14	11.230	10.940	-0.290	-2.58%	10.900	11.290	34497	3808	4.51%
2025-08-13	11.400	11.230	-0.090	-0.80%	11.210	11.400	24577	2776	3.21%
2025-08-12	11.540	11.320	-0.140	-1.22%	11.310	11.610	21602	2463	2.82%
2025-08-11	11.470	11.460	0.040	0.35%	11.420	11.540	18427	2111	2.41%
2025-08-08	11.550	11.420	-0.190	-1.64%	11.380	11.590	26231	3007	3.43%
2025-08-07	11.730	11.610	-0.080	-0.68%	11.530	11.850	27554	3205	3.60%
2025-08-06	11.640	11.690	0.100	0.86%	11.550	11.730	24356	2839	3.18%
2025-08-05	11.700	11.590	-0.090	-0.77%	11.540	11.770	23115	2686	3.02%
2025-08-04	11.790	11.680	-0.070	-0.60%	11.550	11.880	23198	2709	3.03%
2025-08-01	11.650	11.750	0.200	1.73%	11.520	11.890	28752	3382	3.75%
2025-07-31	11.740	11.550	-0.150	-1.28%	11.510	11.930	31238	3657	4.08%
2025-07-30	11.780	11.700	0.000	0.00%	11.580	11.820	21583	2524	2.82%
2025-07-29	11.770	11.700	-0.060	-0.51%	11.520	11.860	24387	2848	3.18%
2025-07-28	11.900	11.760	-0.070	-0.59%	11.670	12.050	29695	3501	3.88%
2025-07-25	12.000	11.830	-0.100	-0.84%	11.750	12.110	35972	4281	4.70%
2025-07-24	11.670	11.930	0.340	2.93%	11.610	11.950	33549	3968	4.38%
2025-07-23	11.940	11.590	-0.300	-2.52%	11.570	12.120	44923	5331	5.87%
2025-07-22	11.660	11.890	0.230	1.97%	11.580	11.940	51930	6118	6.78%
2025-07-21	11.530	11.660	0.230	2.01%	11.430	11.720	38343	4449	5.01%
2025-07-18	11.520	11.430	-0.080	-0.70%	11.350	11.530	24482	2803	3.20%
2025-07-17	11.580	11.510	-0.200	-1.71%	11.450	11.870	40860	4741	5.34%
2025-07-16	11.400	11.710	0.280	2.45%	11.400	12.080	66581	7847	8.70%
2025-07-15	11.640	11.430	-0.230	-1.97%	11.280	11.640	33365	3809	4.36%
2025-07-14	11.540	11.660	0.180	1.57%	11.420	11.740	56186	6504	7.34%
2025-07-11	11.330	11.480	0.210	1.86%	11.200	11.630	50959	5835	6.66%
2025-07-10	10.930	11.270	0.320	2.92%	10.850	11.320	35321	3921	4.61%
2025-07-09	11.130	10.950	-0.150	-1.35%	10.930	11.250	34047	3779	4.45%
2025-07-08	10.900	11.100	0.190	1.74%	10.900	11.140	22295	2465	2.91%
2025-07-07	11.020	10.910	-0.060	-0.55%	10.830	11.110	17361	1900	2.27%
2025-07-04	11.260	10.970	-0.230	-2.05%	10.930	11.270	29848	3308	3.90%
2025-07-03	11.430	11.200	-0.160	-1.41%	11.140	11.430	25962	2914	3.39%
2025-07-02	11.200	11.360	0.160	1.43%	11.100	11.450	37157	4201	4.85%
2025-07-01	11.210	11.200	0.000	0.00%	11.060	11.300	28034	3135	3.66%
2025-06-30	11.290	11.200	0.010	0.09%	11.100	11.360	27376	3060	3.58%
2025-06-27	11.290	11.190	0.010	0.09%	11.170	11.540	32168	3634	4.20%
2025-06-26	11.160	11.180	0.040	0.36%	11.100	11.400	37461	4221	4.89%
2025-06-25	11.190	11.140	0.040	0.36%	10.990	11.240	31532	3501	4.12%
2025-06-24	10.840	11.100	0.270	2.49%	10.760	11.130	35567	3920	4.64%
2025-06-23	10.630	10.830	0.220	2.07%	10.460	10.880	23913	2556	3.12%
2025-06-20	10.760	10.610	-0.090	-0.84%	10.530	10.890	20550	2191	2.68%
2025-06-19	11.220	10.700	-0.480	-4.29%	10.700	11.220	31841	3482	4.16%
2025-06-18	11.280	11.180	-0.100	-0.89%	10.980	11.370	23299	2596	3.04%
2025-06-17	11.390	11.280	-0.050	-0.44%	11.180	11.450	29728	3356	3.88%
2025-06-16	11.380	11.330	-0.050	-0.44%	11.280	11.540	30420	3464	3.97%
2025-06-13	11.640	11.380	-0.360	-3.07%	11.330	11.860	36917	4279	4.82%
2025-06-12	11.850	11.740	-0.050	-0.42%	11.650	11.930	37670	4432	4.92%
2025-06-11	11.550	11.790	0.380	3.33%	11.390	11.910	58572	6864	7.65%
2025-06-10	11.530	11.410	-0.130	-1.13%	11.200	11.670	49464	5685	6.46%
2025-06-09	11.510	11.540	0.070	0.61%	11.410	11.600	28534	3277	3.73%