柏星龙 (833075) - 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	32.890	32.750	-0.070	-0.21%	32.050	32.890	13730	4453	3.94%
2025-09-15	33.030	32.820	-0.060	-0.18%	32.560	33.100	11923	3913	3.42%
2025-09-12	33.440	32.880	-0.460	-1.38%	32.600	33.660	16667	5503	4.78%
2025-09-11	33.500	33.340	0.070	0.21%	32.600	33.650	15861	5275	4.55%
2025-09-10	33.620	33.270	-0.360	-1.07%	33.200	33.910	14386	4820	4.12%
2025-09-09	34.500	33.630	-0.960	-2.78%	33.560	34.500	19544	6622	5.60%
2025-09-08	35.550	34.590	-1.660	-4.58%	34.590	35.840	38932	13607	11.16%
2025-09-05	35.400	36.250	0.850	2.40%	34.700	36.630	53391	19147	15.31%
2025-09-04	33.390	35.400	1.750	5.20%	33.000	35.600	59606	20648	17.09%
2025-09-03	33.790	33.650	0.090	0.27%	32.840	34.750	29036	9799	8.32%
2025-09-02	33.100	33.560	0.160	0.48%	32.810	33.880	22423	7468	6.43%
2025-09-01	32.300	33.400	1.160	3.60%	32.010	33.990	23434	7798	6.72%
2025-08-29	32.670	32.240	0.040	0.12%	32.080	33.000	13482	4384	3.87%
2025-08-28	32.480	32.200	-0.280	-0.86%	31.500	32.900	17181	5516	4.93%
2025-08-27	33.640	32.480	-0.820	-2.46%	32.380	34.200	22657	7582	6.50%
2025-08-26	34.060	33.300	-0.980	-2.86%	33.300	34.520	21643	7276	6.21%
2025-08-25	33.270	34.280	1.500	4.58%	32.880	34.300	32846	11048	9.42%
2025-08-22	33.700	32.780	-0.540	-1.62%	32.610	33.880	19135	6320	5.49%
2025-08-21	34.290	33.320	-1.020	-2.97%	33.000	34.290	30141	10145	8.64%
2025-08-20	32.700	34.340	1.410	4.28%	32.480	34.790	44740	15170	12.83%
2025-08-19	32.790	32.930	0.460	1.42%	32.470	33.390	22484	7422	6.45%
2025-08-18	31.170	32.470	1.290	4.14%	31.020	32.870	22914	7374	6.57%
2025-08-15	30.800	31.180	0.580	1.90%	30.600	31.450	11497	3579	3.30%
2025-08-14	31.990	30.600	-1.300	-4.08%	30.590	32.000	17990	5610	5.16%
2025-08-13	32.500	31.900	-0.310	-0.96%	31.830	32.500	15899	5096	4.56%
2025-08-12	32.200	32.210	-0.180	-0.56%	31.810	32.600	12817	4128	3.67%
2025-08-11	32.700	32.390	-0.310	-0.95%	32.190	32.840	15804	5121	4.53%
2025-08-08	33.000	32.700	-1.290	-3.80%	32.700	33.980	21518	7125	6.17%
2025-08-07	33.200	33.990	1.070	3.25%	33.010	34.370	33394	11319	9.57%
2025-08-06	32.440	32.920	0.520	1.60%	32.090	33.000	14751	4817	4.23%
2025-08-05	32.500	32.400	-0.130	-0.40%	32.010	32.510	9786	3152	2.81%
2025-08-04	32.530	32.530	0.020	0.06%	31.940	32.700	12731	4110	3.65%
2025-08-01	32.460	32.510	0.500	1.56%	31.810	32.990	13251	4284	3.80%
2025-07-31	32.760	32.010	-0.830	-2.53%	31.870	33.050	16895	5468	4.84%
2025-07-30	33.610	32.840	-0.860	-2.55%	32.660	33.890	15541	5144	4.46%
2025-07-29	32.900	33.700	0.520	1.57%	32.680	33.700	16571	5501	4.75%
2025-07-28	34.500	33.180	-0.900	-2.64%	33.130	34.660	20927	7049	6.00%
2025-07-25	33.860	34.080	0.670	2.01%	33.420	34.710	27770	9494	7.96%
2025-07-24	32.770	33.410	0.480	1.46%	32.770	33.510	12380	4124	3.55%
2025-07-23	33.170	32.930	-0.370	-1.11%	32.800	33.520	14745	4884	4.23%
2025-07-22	33.980	33.300	-0.680	-2.00%	32.900	33.990	23505	7831	6.74%
2025-07-21	34.510	33.980	-0.840	-2.41%	33.650	34.590	26536	9008	7.61%
2025-07-18	34.950	34.820	0.770	2.26%	33.880	34.960	25600	8846	7.34%
2025-07-17	33.500	34.050	0.000	0.00%	33.450	34.450	21974	7466	6.30%
2025-07-16	34.830	34.050	-0.270	-0.79%	33.910	35.900	35808	12560	10.27%
2025-07-15	33.200	34.320	1.390	4.22%	32.580	34.450	44181	14944	12.67%
2025-07-14	33.000	32.930	0.440	1.35%	32.600	33.420	16359	5385	4.69%
2025-07-11	32.600	32.490	0.140	0.43%	32.380	32.960	18699	6101	5.36%
2025-07-10	32.810	32.350	-0.940	-2.82%	31.700	33.280	33431	10797	9.58%
2025-07-09	34.070	33.290	-0.900	-2.63%	33.120	34.480	21949	7425	6.29%
2025-07-08	34.290	34.190	0.290	0.86%	34.010	34.650	18621	6373	5.34%
2025-07-07	33.790	33.900	0.220	0.65%	33.710	34.280	13404	4553	3.84%
2025-07-04	35.010	33.680	-1.440	-4.10%	33.640	35.370	27440	9402	7.87%
2025-07-03	36.050	35.120	-0.500	-1.40%	35.010	36.090	23106	8152	6.62%
2025-07-02	35.930	35.620	-0.230	-0.64%	35.510	36.510	21769	7810	6.24%
2025-07-01	36.580	35.850	-0.740	-2.02%	35.200	36.700	35194	12638	10.09%
2025-06-30	35.320	36.590	1.450	4.13%	35.100	36.590	42148	15165	12.08%
2025-06-27	34.840	35.140	0.150	0.43%	34.320	35.480	26647	9314	7.64%
2025-06-26	35.200	34.990	-0.300	-0.85%	34.800	36.010	38168	13502	10.94%
2025-06-25	35.900	35.290	-0.310	-0.87%	34.410	36.030	42290	14854	12.12%
2025-06-24	34.460	35.600	1.140	3.31%	34.230	35.750	42883	15071	12.29%
2025-06-23	33.580	34.460	0.960	2.87%	33.200	34.460	30914	10486	8.86%
2025-06-20	35.000	33.500	-1.820	-5.15%	33.480	35.810	42347	14582	12.14%
2025-06-19	36.500	35.320	-1.690	-4.57%	35.130	37.540	46340	16784	13.29%
2025-06-18	37.810	37.010	-1.850	-4.76%	36.560	38.480	57519	21418	16.49%
2025-06-17	41.900	38.860	-4.530	-10.44%	38.180	42.000	92969	36913	26.65%
2025-06-16	41.010	43.390	1.070	2.53%	40.880	45.180	105990	45448	30.39%
2025-06-13	44.640	42.320	-4.670	-9.94%	40.480	48.000	135935	60037	38.97%
2025-06-12	35.100	46.990	10.840	29.99%	35.100	46.990	155341	66709	44.54%
2025-06-11	35.550	36.150	1.990	5.83%	35.000	38.010	87641	32038	25.13%
2025-06-10	33.190	34.160	0.940	2.83%	32.200	34.330	48464	16244	13.90%
2025-06-09	32.100	33.220	1.210	3.78%	31.900	33.620	38917	12809	11.16%