吉林碳谷 (836077) - 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
2025-04-03	12.290	12.420	-0.120	-0.96%	12.110	12.660	40262	4992	1.27%
2025-04-02	12.700	12.540	-0.230	-1.80%	12.500	12.940	35061	4458	1.11%
2025-04-01	12.620	12.770	0.060	0.47%	12.620	13.010	36965	4747	1.17%
2025-03-31	13.570	12.710	-0.750	-5.57%	12.580	13.570	51801	6680	1.63%
2025-03-28	14.000	13.460	-0.630	-4.47%	13.160	14.000	64704	8794	2.04%
2025-03-27	13.570	14.090	0.100	0.71%	13.360	14.160	110506	15228	3.49%
2025-03-26	13.100	13.990	1.030	7.95%	13.100	14.580	149853	20925	4.73%
2025-03-25	12.460	12.960	0.400	3.18%	12.400	13.090	65536	8375	2.07%
2025-03-24	12.700	12.560	-0.640	-4.85%	11.980	13.000	105550	13162	3.33%
2025-03-21	14.200	13.200	-1.100	-7.69%	13.100	14.790	136723	19036	4.31%
2025-03-20	13.690	14.300	0.330	2.36%	13.690	14.920	131315	18890	4.14%
2025-03-19	13.890	13.970	-0.390	-2.72%	13.760	14.770	135271	19276	4.27%
2025-03-18	13.470	14.360	1.010	7.57%	13.050	15.670	164156	23316	5.18%
2025-03-17	12.930	13.350	0.390	3.01%	12.860	13.630	84964	11301	2.68%
2025-03-14	12.540	12.960	0.410	3.27%	12.410	12.990	60845	7765	1.92%
2025-03-13	12.950	12.550	-0.380	-2.94%	12.350	12.990	63032	7910	1.99%
2025-03-12	13.080	12.930	-0.070	-0.54%	12.800	13.430	67400	8854	2.13%
2025-03-11	12.880	13.000	-0.130	-0.99%	12.790	13.050	57109	7382	1.80%
2025-03-10	12.400	13.130	0.750	6.06%	12.400	13.150	90741	11704	2.86%
2025-03-07	12.670	12.380	-0.190	-1.51%	12.320	12.850	49072	6172	1.55%
2025-03-06	12.930	12.570	-0.360	-2.78%	12.480	13.000	67879	8597	2.14%
2025-03-05	13.120	12.930	-0.220	-1.67%	12.810	13.290	61041	7927	1.93%
2025-03-04	12.890	13.150	0.090	0.69%	12.660	13.160	73192	9478	2.31%
2025-03-03	12.830	13.060	0.130	1.01%	12.300	13.280	82738	10586	2.61%
2025-02-28	13.400	12.930	-0.020	-0.15%	12.900	13.880	98756	13167	3.12%
2025-02-27	12.550	12.950	0.370	2.94%	12.500	13.450	78023	10151	2.46%
2025-02-26	12.530	12.580	0.180	1.45%	12.400	12.830	51676	6501	1.63%
2025-02-25	12.550	12.400	-0.520	-4.02%	12.300	12.660	80570	10018	2.54%
2025-02-24	11.600	12.920	1.260	10.81%	11.560	13.960	139007	17889	4.39%
2025-02-21	11.710	11.660	-0.130	-1.10%	11.410	11.790	52962	6146	1.67%
2025-02-20	11.360	11.790	0.440	3.88%	11.290	11.870	65892	7650	2.08%
2025-02-19	11.100	11.350	0.310	2.81%	10.830	11.370	45161	5032	1.42%
2025-02-18	10.920	11.040	0.110	1.01%	10.850	11.320	41397	4592	1.31%
2025-02-17	10.770	10.930	0.030	0.28%	10.730	11.110	26951	2939	0.85%
2025-02-14	11.240	10.900	-0.340	-3.02%	10.860	11.240	38039	4169	1.20%
2025-02-13	11.240	11.240	-0.010	-0.09%	11.130	11.470	40269	4553	1.27%
2025-02-12	11.250	11.250	-0.160	-1.40%	11.070	11.330	41005	4590	1.29%
2025-02-11	11.220	11.410	0.180	1.60%	11.000	11.510	54100	6109	1.71%
2025-02-10	11.100	11.230	0.180	1.63%	10.950	11.290	33626	3736	1.06%
2025-02-07	10.520	11.050	0.440	4.15%	10.520	11.210	41432	4540	1.31%
2025-02-06	10.200	10.610	0.340	3.31%	10.050	10.640	23506	2440	0.74%
2025-02-05	10.180	10.270	0.020	0.20%	10.010	10.430	16137	1651	0.51%
2025-01-27	10.420	10.250	-0.240	-2.29%	10.210	10.600	11134	1159	0.35%
2025-01-24	10.390	10.490	0.040	0.38%	10.160	10.620	21285	2211	0.67%
2025-01-23	10.670	10.450	-0.070	-0.67%	10.450	10.920	22428	2399	0.71%
2025-01-22	10.880	10.520	-0.390	-3.57%	10.510	10.880	22291	2369	0.70%
2025-01-21	11.040	10.910	-0.040	-0.37%	10.720	11.050	15717	1707	0.50%
2025-01-20	10.920	10.950	0.130	1.20%	10.750	11.010	15341	1672	0.48%
2025-01-17	10.930	10.820	-0.100	-0.92%	10.670	11.040	16361	1778	0.52%
2025-01-16	10.860	10.920	0.120	1.11%	10.780	11.240	32800	3616	1.03%
2025-01-15	10.660	10.800	0.100	0.93%	10.580	11.260	35895	3924	1.13%
2025-01-14	9.910	10.700	0.880	8.96%	9.810	10.700	38554	3975	1.22%
2025-01-13	10.180	9.820	-0.350	-3.44%	9.760	10.180	22741	2252	0.72%
2025-01-10	10.880	10.170	-0.660	-6.09%	10.170	11.030	29729	3156	0.94%
2025-01-09	10.810	10.830	-0.060	-0.55%	10.750	11.060	20300	2215	0.64%
2025-01-08	11.140	10.890	-0.340	-3.03%	10.600	11.140	36280	3953	1.14%
2025-01-07	11.250	11.230	0.070	0.63%	11.000	11.360	20307	2264	0.64%
2025-01-06	11.040	11.160	0.040	0.36%	10.860	11.340	25782	2870	0.81%
2025-01-03	10.960	11.120	0.230	2.11%	10.700	11.500	40804	4544	1.29%
2025-01-02	11.160	10.890	-0.270	-2.42%	10.730	11.260	20323	2235	0.64%
2024-12-31	11.180	11.160	0.060	0.54%	10.960	11.400	26807	2990	0.85%
2024-12-30	11.660	11.100	-0.570	-4.88%	11.040	11.680	32922	3712	1.04%
2024-12-27	11.750	11.670	-0.030	-0.26%	11.500	11.890	33715	3926	1.06%
2024-12-26	11.990	11.700	0.050	0.43%	11.670	12.180	29170	3453	0.92%