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
2025-09-15	15.080	14.840	-0.100	-0.67%	14.750	15.090	40912	6096	1.29%
2025-09-12	15.260	14.940	-0.380	-2.48%	14.910	15.420	74495	11243	2.35%
2025-09-11	15.260	15.320	-0.030	-0.20%	14.900	15.330	65781	9953	2.08%
2025-09-10	15.260	15.350	0.150	0.99%	15.140	15.480	53528	8173	1.69%
2025-09-09	15.850	15.200	-0.680	-4.28%	15.190	15.850	93675	14500	2.96%
2025-09-08	16.020	15.880	0.080	0.51%	15.530	16.300	135451	21600	4.27%
2025-09-05	15.150	15.800	0.690	4.57%	15.010	15.800	145274	22574	4.58%
2025-09-04	14.980	15.110	0.130	0.87%	14.860	15.400	86137	13073	2.72%
2025-09-03	15.400	14.980	-0.430	-2.79%	14.800	15.410	68300	10305	2.15%
2025-09-02	14.950	15.410	0.450	3.01%	14.670	15.520	116454	17598	3.67%
2025-09-01	15.160	14.960	-0.260	-1.71%	14.880	15.330	58890	8839	1.86%
2025-08-29	15.380	15.220	-0.030	-0.20%	15.180	15.620	91693	14068	2.89%
2025-08-28	14.880	15.250	0.370	2.49%	14.550	15.260	86650	12943	2.73%
2025-08-27	15.420	14.880	-0.690	-4.43%	14.860	15.500	105070	15919	3.31%
2025-08-26	15.400	15.570	0.270	1.76%	15.290	15.980	125830	19730	3.97%
2025-08-25	15.210	15.300	0.090	0.59%	15.040	15.590	97103	14866	3.06%
2025-08-22	15.350	15.210	-0.150	-0.98%	15.020	15.770	109328	16736	3.45%
2025-08-21	16.000	15.360	-0.870	-5.36%	15.170	16.000	175521	27298	5.54%
2025-08-20	14.600	16.230	1.630	11.16%	14.580	16.470	281126	44445	8.87%
2025-08-19	14.700	14.600	-0.080	-0.54%	14.520	14.970	114720	16941	3.62%
2025-08-18	14.140	14.680	0.530	3.75%	14.120	14.690	133070	19241	4.20%
2025-08-15	13.700	14.150	0.450	3.28%	13.670	14.160	60815	8530	1.92%
2025-08-14	13.980	13.700	-0.250	-1.79%	13.630	14.010	50453	6960	1.59%
2025-08-13	13.990	13.950	-0.020	-0.14%	13.890	14.070	37338	5211	1.18%
2025-08-12	14.200	13.970	-0.190	-1.34%	13.900	14.220	38387	5381	1.21%
2025-08-11	14.010	14.160	0.140	1.00%	13.940	14.270	36995	5225	1.17%
2025-08-08	14.160	14.020	-0.170	-1.20%	13.970	14.240	32022	4512	1.01%
2025-08-07	14.400	14.190	-0.110	-0.77%	14.080	14.400	41403	5883	1.31%
2025-08-06	14.250	14.300	0.110	0.78%	14.130	14.390	51718	7396	1.63%
2025-08-05	13.990	14.190	0.240	1.72%	13.890	14.250	41058	5808	1.30%
2025-08-04	13.880	13.950	0.050	0.36%	13.730	13.980	30838	4271	0.97%
2025-08-01	13.950	13.900	0.010	0.07%	13.800	14.040	30700	4258	0.97%
2025-07-31	14.300	13.890	-0.390	-2.73%	13.850	14.300	53100	7457	1.68%
2025-07-30	14.230	14.280	0.000	0.00%	14.140	14.370	41768	5958	1.32%
2025-07-29	14.440	14.280	-0.170	-1.18%	14.060	14.560	64098	9112	2.02%
2025-07-28	14.540	14.450	-0.090	-0.62%	14.310	14.610	47534	6863	1.50%
2025-07-25	14.680	14.540	-0.190	-1.29%	14.510	14.890	55098	8096	1.74%
2025-07-24	14.500	14.730	0.230	1.59%	14.410	14.770	55186	8057	1.74%
2025-07-23	14.490	14.500	0.040	0.28%	14.260	14.580	56821	8179	1.79%
2025-07-22	14.850	14.460	-0.390	-2.63%	14.400	14.850	82892	12059	2.62%
2025-07-21	14.760	14.850	0.140	0.95%	14.610	14.850	51547	7590	1.63%
2025-07-18	14.980	14.710	-0.270	-1.80%	14.690	15.090	70686	10470	2.23%
2025-07-17	14.940	14.980	0.170	1.15%	14.810	15.260	100605	15179	3.17%
2025-07-16	14.600	14.810	0.260	1.79%	14.580	15.080	81899	12155	2.58%
2025-07-15	14.880	14.550	-0.360	-2.41%	14.500	14.950	78810	11563	2.49%
2025-07-14	14.720	14.910	0.410	2.83%	14.720	15.480	151157	22949	4.77%
2025-07-11	14.350	14.500	0.210	1.47%	14.230	14.570	77638	11241	2.45%
2025-07-10	13.900	14.290	0.400	2.88%	13.860	14.450	61778	8749	1.95%
2025-07-09	14.180	13.890	-0.290	-2.05%	13.860	14.300	46648	6580	1.47%
2025-07-08	14.040	14.180	0.110	0.78%	13.970	14.220	45842	6465	1.45%
2025-07-07	13.850	14.070	0.190	1.37%	13.850	14.190	36917	5190	1.16%
2025-07-04	14.100	13.880	-0.200	-1.42%	13.800	14.160	49205	6848	1.55%
2025-07-03	14.360	14.080	-0.300	-2.09%	14.080	14.470	58696	8343	1.85%
2025-07-02	14.650	14.380	-0.330	-2.24%	14.340	14.650	52916	7655	1.67%
2025-07-01	14.580	14.710	0.080	0.55%	14.230	14.810	84871	12326	2.68%
2025-06-30	14.550	14.630	0.010	0.07%	14.420	14.630	55949	8125	1.77%
2025-06-27	14.720	14.620	-0.160	-1.08%	14.490	14.920	70356	10299	2.22%
2025-06-26	14.300	14.780	0.440	3.07%	14.220	14.880	123543	18107	3.90%
2025-06-25	14.340	14.340	0.000	0.00%	14.080	14.400	75486	10751	2.38%
2025-06-24	14.140	14.340	0.210	1.49%	14.040	14.380	85180	12154	2.69%
2025-06-23	13.580	14.130	0.440	3.21%	13.450	14.140	51511	7161	1.63%
2025-06-20	13.700	13.690	-0.010	-0.07%	13.480	13.920	43432	5951	1.37%
2025-06-19	14.350	13.700	-0.650	-4.53%	13.600	14.350	75063	10443	2.37%
2025-06-18	14.180	14.350	0.260	1.85%	13.950	14.430	85287	12153	2.69%
2025-06-17	14.020	14.090	0.110	0.79%	13.940	14.240	59914	8442	1.89%
2025-06-16	13.590	13.980	0.280	2.04%	13.550	13.990	58365	8068	1.84%
2025-06-13	14.140	13.700	-0.590	-4.13%	13.700	14.180	104993	14559	3.31%
2025-06-12	14.600	14.290	-0.240	-1.65%	14.130	14.600	83668	11948	2.64%
2025-06-11	14.460	14.530	0.090	0.62%	14.250	14.590	74280	10738	2.34%
2025-06-10	14.580	14.440	-0.260	-1.77%	14.050	15.180	112378	16474	3.55%
2025-06-09	14.440	14.700	0.260	1.80%	14.430	14.730	74245	10837	2.34%