柏星龙 (920075) - 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
2026-05-07	21.750	22.070	0.270	1.24%	21.750	22.470	14074	3114	4.04%
2026-05-06	21.770	21.800	0.140	0.65%	21.300	21.840	9126	1978	2.62%
2026-04-30	21.020	21.660	0.850	4.08%	20.630	21.860	11669	2497	3.35%
2026-04-29	21.370	20.810	0.590	2.92%	20.800	21.960	16395	3487	4.70%
2026-04-28	20.530	20.220	-0.260	-1.27%	19.810	20.670	5402	1087	1.55%
2026-04-27	20.790	20.480	-0.310	-1.49%	20.150	20.790	3888	792	1.11%
2026-04-24	21.390	20.790	-0.510	-2.39%	20.760	21.390	3300	690	0.95%
2026-04-23	21.830	21.300	-0.540	-2.47%	21.080	21.830	4824	1031	1.38%
2026-04-22	21.670	21.840	0.210	0.97%	21.450	22.010	4965	1080	1.42%
2026-04-21	21.810	21.630	-0.400	-1.82%	21.370	21.960	5311	1146	1.52%
2026-04-20	21.650	22.030	0.380	1.76%	21.300	22.500	10780	2389	3.09%
2026-04-17	20.950	21.650	0.800	3.84%	20.480	22.030	12840	2735	3.68%
2026-04-16	20.750	20.850	0.180	0.87%	20.440	20.880	3773	780	1.08%
2026-04-15	20.860	20.670	0.010	0.05%	20.520	20.990	4907	1021	1.41%
2026-04-14	20.650	20.660	0.080	0.39%	20.340	20.900	3455	711	0.99%
2026-04-13	21.080	20.580	-0.500	-2.37%	20.520	21.080	4376	904	1.25%
2026-04-10	20.950	21.080	0.320	1.54%	20.800	21.250	5369	1132	1.54%
2026-04-09	21.000	20.760	-0.540	-2.54%	20.650	21.390	6648	1395	1.91%
2026-04-08	20.320	21.300	1.300	6.50%	20.320	21.350	9147	1920	2.62%
2026-04-07	19.960	20.000	0.040	0.20%	19.920	20.280	2367	475	0.68%
2026-04-03	20.830	19.960	-0.870	-4.18%	19.940	20.980	5835	1182	1.67%
2026-04-02	20.890	20.830	-0.040	-0.19%	20.580	21.320	6492	1361	1.86%
2026-04-01	20.780	20.870	0.370	1.80%	20.660	21.100	3182	663	0.91%
2026-03-31	20.710	20.500	-0.130	-0.63%	20.370	21.370	4841	1012	1.39%
2026-03-30	20.400	20.630	0.040	0.19%	20.320	20.770	3806	782	1.09%
2026-03-27	20.540	20.590	-0.010	-0.05%	20.170	20.820	4336	893	1.24%
2026-03-26	21.300	20.600	-0.680	-3.20%	20.500	21.540	4927	1030	1.41%
2026-03-25	21.210	21.280	-0.010	-0.05%	21.000	21.590	7315	1556	2.10%
2026-03-24	20.800	21.290	0.790	3.85%	20.650	21.410	8132	1708	2.33%
2026-03-23	21.350	20.500	-0.900	-4.21%	20.420	21.750	8503	1798	2.44%
2026-03-20	22.080	21.400	-0.670	-3.04%	21.400	22.610	6658	1470	1.91%
2026-03-19	22.870	22.070	-1.150	-4.95%	22.000	22.970	8002	1801	2.29%
2026-03-18	23.450	23.220	-0.230	-0.98%	22.750	23.590	6029	1388	1.73%
2026-03-17	23.750	23.450	-0.360	-1.51%	23.400	24.060	4811	1140	1.38%
2026-03-16	23.780	23.810	0.000	0.00%	23.400	23.920	6190	1465	1.77%
2026-03-13	24.660	23.810	-0.640	-2.62%	23.650	24.700	6186	1494	1.77%
2026-03-12	25.060	24.450	-0.390	-1.57%	24.360	25.060	5045	1237	1.45%
2026-03-11	25.230	24.840	-0.350	-1.39%	24.800	25.500	7073	1774	2.03%
2026-03-10	24.780	25.190	0.540	2.19%	24.680	25.360	6010	1508	1.72%
2026-03-09	24.830	24.650	-0.550	-2.18%	24.370	25.150	7089	1749	2.03%
2026-03-06	25.160	25.200	-0.020	-0.08%	24.810	25.290	8120	2036	2.33%
2026-03-05	25.100	25.220	0.390	1.57%	24.890	26.020	9483	2404	2.72%
2026-03-04	25.030	24.830	-0.370	-1.47%	24.700	25.540	9393	2352	2.69%
2026-03-03	26.000	25.200	-0.600	-2.33%	25.180	26.160	10416	2670	2.99%
2026-03-02	26.710	25.800	-1.340	-4.94%	25.550	26.710	15488	4021	4.44%
2026-02-27	27.210	27.140	0.090	0.33%	26.890	27.250	8048	2181	2.31%
2026-02-26	27.630	27.050	-0.500	-1.81%	26.950	27.630	8557	2321	2.45%
2026-02-25	27.260	27.550	0.150	0.55%	27.210	27.660	9453	2592	2.71%
2026-02-24	28.180	27.400	-0.600	-2.14%	27.270	28.380	15385	4259	4.41%
2026-02-13	28.350	28.000	-0.410	-1.44%	28.000	28.870	12962	3681	3.72%
2026-02-12	28.850	28.410	-0.620	-2.14%	28.350	29.200	20094	5766	5.76%
2026-02-11	29.880	29.030	-1.390	-4.57%	28.910	30.900	37790	11175	10.83%
2026-02-10	29.870	30.420	1.120	3.82%	28.530	31.180	62773	18851	18.00%
2026-02-09	27.210	29.300	2.400	8.92%	26.930	31.200	41970	12151	12.03%
2026-02-06	26.710	26.900	0.120	0.45%	26.710	27.280	7412	2004	2.13%
2026-02-05	27.000	26.780	-0.360	-1.33%	26.710	27.370	8348	2251	2.39%
2026-02-04	28.490	27.140	-1.170	-4.13%	27.050	28.500	15156	4176	4.35%
2026-02-03	27.940	28.310	0.600	2.17%	27.420	28.330	13853	3871	3.97%
2026-02-02	27.540	27.710	0.030	0.11%	27.500	29.280	16219	4593	4.65%
2026-01-30	28.800	27.680	-1.110	-3.86%	27.600	29.080	16748	4719	4.80%
2026-01-29	27.310	28.790	1.200	4.35%	27.010	29.170	28856	8249	8.27%
2026-01-28	28.400	27.590	-0.720	-2.54%	27.590	28.490	10097	2815	2.89%