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
2025-09-30	29.710	29.460	-0.240	-0.81%	29.450	30.300	5558	1659	1.59%
2025-09-29	29.420	29.700	0.230	0.78%	29.140	30.130	7994	2373	2.29%
2025-09-26	30.430	29.470	-0.680	-2.26%	29.340	30.430	6847	2032	1.96%
2025-09-25	30.360	30.150	-0.210	-0.69%	30.080	31.200	11254	3452	3.23%
2025-09-24	29.640	30.360	0.660	2.22%	29.640	30.530	8411	2534	2.41%
2025-09-23	31.420	29.700	-1.720	-5.47%	29.000	31.460	15455	4637	4.43%
2025-09-22	32.500	31.420	-1.230	-3.77%	31.180	32.600	14324	4528	4.11%
2025-09-19	32.230	32.650	0.250	0.77%	31.880	32.990	12483	4034	3.58%
2025-09-18	32.660	32.400	-0.560	-1.70%	32.160	33.430	17477	5736	5.01%
2025-09-17	33.170	32.960	0.210	0.64%	32.800	33.480	13706	4537	3.93%
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%