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
2025-08-01	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%
2025-06-06	32.300	32.010	-0.890	-2.71%	31.900	32.990	29342	9460	8.41%
2025-06-05	34.940	32.900	-1.450	-4.22%	32.600	34.940	49780	16582	14.27%
2025-06-04	32.700	34.350	1.560	4.76%	32.520	34.580	58918	19910	16.89%
2025-06-03	31.880	32.790	0.580	1.80%	31.860	33.760	40697	13397	11.67%
2025-05-30	34.160	32.210	-2.090	-6.09%	31.880	34.710	45383	14910	13.01%
2025-05-29	34.300	34.300	-1.050	-2.97%	33.500	34.990	58960	20203	16.90%
2025-05-28	32.800	35.350	1.350	3.97%	32.000	35.670	79249	26547	22.72%
2025-05-27	34.330	34.000	-0.340	-0.99%	34.000	39.290	95582	34393	27.40%
2025-05-26	33.210	34.800	1.200	3.57%	32.650	34.810	50284	17098	14.42%
2025-05-23	35.280	33.600	-2.190	-6.12%	31.500	35.300	65965	21994	18.91%
2025-05-22	34.090	35.790	2.210	6.58%	33.500	37.590	95984	33927	27.52%
2025-05-21	35.000	33.580	-2.490	-6.90%	33.260	35.700	73847	25300	21.17%
2025-05-20	32.000	36.070	4.040	12.61%	31.800	39.880	119835	42825	34.36%
2025-05-19	30.500	32.030	1.630	5.36%	29.830	32.030	36907	11486	10.58%
2025-05-16	30.050	30.400	-0.230	-0.75%	30.050	31.380	25554	7846	7.33%
2025-05-15	30.800	30.630	0.200	0.66%	30.550	31.870	41114	12820	11.79%
2025-05-14	30.600	30.430	0.270	0.90%	29.400	30.660	31294	9337	8.97%
2025-05-13	30.900	30.160	0.090	0.30%	30.150	31.400	35698	10981	10.23%
2025-05-12	30.170	30.070	0.350	1.18%	29.510	30.320	22350	6678	6.41%
2025-05-09	31.000	29.720	-1.300	-4.19%	29.250	31.000	33689	10096	9.66%
2025-05-08	30.080	31.020	1.570	5.33%	30.030	32.080	52458	16276	15.04%
2025-05-07	30.120	29.450	-0.150	-0.51%	28.610	30.160	28010	8251	8.03%
2025-05-06	28.410	29.600	1.280	4.52%	28.280	29.600	27386	7919	7.85%
2025-04-30	28.000	28.320	0.600	2.16%	27.800	28.880	25254	7173	7.24%
2025-04-29	27.810	27.720	-1.260	-4.35%	27.330	29.470	33534	9462	9.61%
2025-04-28	27.700	28.980	1.670	6.11%	26.540	31.000	42072	12136	12.06%
2025-04-25	27.810	27.310	-0.290	-1.05%	27.300	28.170	13540	3750	3.88%
2025-04-24	29.910	27.600	-2.280	-7.63%	27.500	29.980	30446	8616	8.73%