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
2025-09-30	13.070	12.940	-0.130	-0.99%	12.900	13.160	22378	2903	2.92%
2025-09-29	13.010	13.070	0.060	0.46%	12.760	13.090	24691	3200	3.22%
2025-09-26	12.830	13.010	0.160	1.25%	12.600	13.200	38282	4954	5.00%
2025-09-25	13.480	12.850	-0.540	-4.03%	12.800	13.540	44953	5909	5.87%
2025-09-24	13.200	13.390	0.110	0.83%	13.160	13.590	33525	4495	4.38%
2025-09-23	13.470	13.280	-0.210	-1.56%	12.820	13.510	39516	5180	5.16%
2025-09-22	13.700	13.490	-0.260	-1.89%	13.370	13.840	31778	4296	4.15%
2025-09-19	13.920	13.750	-0.170	-1.22%	13.640	14.080	38794	5357	5.07%
2025-09-18	14.600	13.920	-0.550	-3.80%	13.750	14.630	70168	9956	9.16%
2025-09-17	13.860	14.470	0.710	5.16%	13.760	14.870	84377	12151	11.02%
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%