科拜尔 (920066) - 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
2026-08-20	16.810	17.450	0.890	5.37%	16.810	18.300	10625	1857	5.35%
2026-08-19	17.020	16.560	-0.600	-3.50%	16.480	17.270	3705	620	1.86%
2026-08-18	16.780	17.160	0.290	1.72%	16.600	17.470	4315	740	2.17%
2026-08-17	16.580	16.870	0.250	1.50%	16.450	16.910	2537	424	1.28%
2026-08-14	16.820	16.620	-0.180	-1.07%	16.380	17.030	3052	506	1.54%
2026-08-13	17.140	16.800	-0.340	-1.98%	16.700	17.200	2898	491	1.46%
2026-08-12	16.880	17.140	0.170	1.00%	16.880	17.300	2360	404	1.19%
2026-08-11	17.070	16.970	-0.150	-0.88%	16.900	17.280	2980	507	1.50%
2026-08-10	16.970	17.120	0.230	1.36%	16.890	17.180	4137	705	2.08%
2026-08-07	16.990	16.890	0.050	0.30%	16.450	16.990	4490	753	2.26%
2026-08-06	16.860	16.840	-0.110	-0.65%	16.570	17.030	4278	718	2.15%
2026-08-05	16.780	16.950	0.210	1.25%	16.710	16.950	4759	801	2.39%
2026-08-04	16.610	16.740	0.130	0.78%	16.550	16.800	3459	577	1.74%
2026-08-03	16.680	16.610	0.030	0.18%	16.480	16.710	3021	501	1.52%
2026-07-31	16.550	16.580	0.190	1.16%	16.460	16.770	4196	696	2.11%
2026-07-30	16.360	16.390	-0.130	-0.79%	16.260	16.820	5128	850	2.58%
2026-07-29	16.320	16.520	0.130	0.79%	16.090	16.760	5642	928	2.84%
2026-07-28	15.780	16.390	0.470	2.95%	15.760	16.840	6450	1060	3.25%
2026-07-27	15.550	15.920	0.370	2.38%	15.110	15.960	1972	311	0.99%
2026-07-24	16.130	15.550	-0.580	-3.60%	15.530	16.410	2895	460	1.46%
2026-07-23	15.540	16.130	0.590	3.80%	15.390	16.280	4647	739	2.34%
2026-07-22	15.940	15.540	-0.570	-3.54%	15.370	16.240	5800	914	2.92%
2026-07-21	16.500	16.110	-0.330	-2.01%	15.040	16.500	8818	1387	4.44%
2026-07-20	16.890	16.440	-0.310	-1.85%	16.010	17.490	6815	1126	3.43%
2026-07-17	16.860	16.750	0.050	0.30%	16.580	17.470	5382	919	2.71%
2026-07-16	16.580	16.700	0.270	1.64%	16.230	16.850	2796	464	1.41%
2026-07-15	16.540	16.430	-0.070	-0.42%	16.420	17.120	4160	695	2.09%
2026-07-14	16.160	16.500	0.450	2.80%	16.120	16.600	4472	731	2.25%
2026-07-13	17.080	16.050	-1.150	-6.69%	16.010	17.080	5692	934	2.86%
2026-07-10	16.740	17.200	0.460	2.75%	16.630	17.420	6866	1174	3.45%
2026-07-09	17.380	16.740	-0.480	-2.79%	16.650	17.430	5733	970	2.88%
2026-07-08	17.490	17.220	-0.260	-1.49%	17.100	17.690	3874	675	1.95%
2026-07-07	17.690	17.480	-0.210	-1.19%	17.340	18.100	8732	1538	4.39%
2026-07-06	18.400	17.690	-0.580	-3.17%	17.570	18.400	7577	1349	3.81%
2026-07-03	18.700	18.270	-0.470	-2.51%	18.180	18.930	9424	1735	4.74%
2026-07-02	19.190	18.740	-0.450	-2.34%	18.630	19.300	6230	1188	3.14%
2026-07-01	19.350	19.190	-0.290	-1.49%	18.810	19.400	7202	1378	3.62%
2026-06-30	18.770	19.480	0.720	3.84%	18.620	19.500	6542	1236	3.29%
2026-06-29	19.480	18.760	-0.690	-3.55%	18.510	19.480	7304	1375	3.68%
2026-06-26	20.620	19.450	-0.970	-4.75%	19.440	20.620	7389	1463	3.72%
2026-06-25	21.030	20.420	-0.800	-3.77%	20.170	21.140	5993	1225	3.02%
2026-06-24	21.480	21.220	-0.390	-1.80%	20.750	21.530	4565	966	2.30%
2026-06-23	21.280	21.610	0.130	0.61%	21.210	22.200	6231	1350	3.14%
2026-06-22	21.200	21.480	0.060	0.28%	20.390	21.490	7530	1570	3.79%
2026-06-18	22.220	21.420	-0.080	-0.37%	21.020	22.220	7974	1712	4.01%
2026-06-17	22.880	21.500	-0.970	-4.32%	21.240	22.880	9818	2137	4.94%
2026-06-16	25.000	22.470	0.200	0.90%	22.200	25.000	9420	2133	4.74%
2026-06-15	22.560	22.270	-0.300	-1.33%	22.090	22.880	5359	1203	2.70%
2026-06-12	22.470	22.570	0.320	1.44%	22.070	22.790	3735	839	1.88%
2026-06-11	23.180	22.250	-1.200	-5.12%	22.100	23.560	6888	1556	3.47%
2026-06-10	24.320	23.450	-1.120	-4.56%	23.350	24.750	6349	1511	3.19%
2026-06-09	24.290	24.670	0.210	0.86%	24.250	26.000	8586	2150	4.32%
2026-06-08	24.600	24.460	-0.570	-2.28%	24.000	25.920	9224	2293	4.64%
2026-06-05	24.930	25.030	0.190	0.76%	24.590	26.200	15142	3860	7.62%
2026-06-04	24.810	24.840	-0.160	-0.64%	24.090	24.840	9073	2213	4.57%
2026-06-03	25.310	25.000	-0.340	-1.34%	24.500	25.560	10143	2537	5.10%
2026-06-02	23.270	25.340	2.020	8.66%	22.710	25.480	17599	4331	8.86%
2026-06-01	23.790	23.320	-0.430	-1.81%	22.880	24.280	8609	2027	4.33%
2026-05-29	24.340	23.750	-0.600	-2.46%	23.450	25.600	14879	3660	7.49%
2026-05-28	22.640	24.350	1.590	6.99%	22.460	24.490	14014	3336	7.05%
2026-05-27	23.620	22.760	-0.660	-2.82%	22.700	23.620	5569	1287	2.80%
2026-05-26	23.120	23.420	0.070	0.30%	22.550	23.480	9452	2175	4.76%
2026-05-25	22.330	23.350	0.870	3.87%	22.040	23.480	16637	3840	8.37%
2026-05-22	21.210	22.480	1.280	6.04%	20.940	22.690	12832	2814	6.46%
2026-05-21	21.690	21.200	-0.580	-2.66%	21.100	22.090	6701	1451	3.37%
2026-05-20	22.100	21.780	-0.470	-2.11%	21.620	22.450	4154	911	2.09%
2026-05-19	21.820	22.250	0.320	1.46%	21.780	22.380	6731	1496	3.39%
2026-05-18	22.990	21.930	-0.800	-3.52%	21.780	22.990	11533	2545	5.80%
2026-05-15	21.800	22.730	1.140	5.28%	21.800	23.780	16897	3851	8.50%
2026-05-14	22.110	21.590	-0.540	-2.44%	21.560	22.110	4062	885	2.04%
2026-05-13	22.000	22.130	0.000	0.00%	21.800	22.280	2642	584	1.33%
2026-05-12	22.100	22.130	0.030	0.14%	21.840	22.480	3875	860	1.95%