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
2026-08-20	15.240	15.220	0.090	0.59%	15.030	15.420	4063	617	1.16%
2026-08-19	15.860	15.130	-0.730	-4.60%	15.050	15.860	8282	1269	2.36%
2026-08-18	15.750	15.860	0.110	0.70%	15.600	16.080	7155	1135	2.04%
2026-08-17	15.640	15.750	0.080	0.51%	15.270	15.750	6787	1056	1.93%
2026-08-14	15.880	15.670	-0.260	-1.63%	15.390	16.140	11141	1749	3.17%
2026-08-13	15.930	15.930	0.000	0.00%	15.760	16.800	13314	2158	3.79%
2026-08-12	15.630	15.930	0.290	1.85%	15.630	16.060	5721	907	1.63%
2026-08-11	15.960	15.640	-0.290	-1.82%	15.600	16.010	5207	820	1.48%
2026-08-10	15.690	15.930	0.240	1.53%	15.580	15.950	7063	1119	2.01%
2026-08-07	15.580	15.690	0.030	0.19%	15.250	15.720	7301	1134	2.08%
2026-08-06	15.850	15.660	-0.190	-1.20%	15.420	15.890	9970	1560	2.84%
2026-08-05	15.800	15.850	0.020	0.13%	15.710	16.110	14509	2303	4.13%
2026-08-04	15.320	15.830	0.450	2.93%	15.320	16.190	17799	2804	5.07%
2026-08-03	15.590	15.380	-0.570	-3.57%	15.330	15.800	14749	2285	4.20%
2026-07-31	14.960	15.950	0.980	6.55%	14.760	16.270	22711	3558	6.47%
2026-07-30	14.830	14.970	0.110	0.74%	14.680	15.270	10338	1556	2.94%
2026-07-29	14.460	14.860	0.400	2.77%	14.340	15.140	8605	1267	2.45%
2026-07-28	14.390	14.460	0.210	1.47%	14.260	14.720	6572	953	1.87%
2026-07-27	13.710	14.250	0.510	3.71%	13.440	14.390	7896	1115	2.25%
2026-07-24	14.360	13.740	-0.820	-5.63%	13.720	14.600	5402	758	1.54%
2026-07-23	14.480	14.560	0.310	2.18%	13.790	14.660	6662	952	1.91%
2026-07-22	14.450	14.250	-0.250	-1.72%	14.180	14.720	6407	928	1.84%
2026-07-21	14.190	14.500	0.450	3.20%	13.210	14.840	12635	1758	3.62%
2026-07-20	14.760	14.050	-0.870	-5.83%	13.870	15.100	10399	1505	2.98%
2026-07-17	14.970	14.920	-0.060	-0.40%	14.740	15.680	11808	1809	3.39%
2026-07-16	14.710	14.980	0.120	0.81%	14.300	15.180	6618	986	1.90%
2026-07-15	14.640	14.860	0.270	1.85%	14.480	15.250	7453	1111	2.14%
2026-07-14	14.320	14.590	0.230	1.60%	14.110	14.680	5180	745	1.49%
2026-07-13	15.130	14.360	-0.910	-5.96%	14.360	15.310	6727	985	1.93%
2026-07-10	14.430	15.270	0.700	4.80%	14.150	15.590	12512	1893	3.59%
2026-07-09	14.830	14.570	-0.330	-2.21%	14.090	15.140	7961	1161	2.28%
2026-07-08	15.150	14.900	-0.150	-1.00%	14.750	15.360	4938	742	1.42%
2026-07-07	14.950	15.050	0.150	1.01%	14.810	15.350	5939	897	1.70%
2026-07-06	15.230	14.900	-0.380	-2.49%	14.790	15.530	7188	1088	2.06%
2026-07-03	15.200	15.280	0.070	0.46%	15.080	15.550	7551	1154	2.16%
2026-07-02	16.000	15.210	-0.330	-2.12%	15.020	16.660	13627	2129	3.91%
2026-07-01	14.920	15.540	0.740	5.00%	14.730	15.640	10910	1670	3.13%
2026-06-30	15.140	14.800	-0.210	-1.40%	14.720	15.320	6389	957	1.83%
2026-06-29	15.290	15.010	-0.410	-2.66%	14.520	15.300	9031	1343	2.59%
2026-06-26	15.920	15.420	-0.480	-3.02%	15.300	16.240	7586	1183	2.18%
2026-06-25	16.400	15.900	-0.780	-4.68%	15.870	16.410	7424	1190	2.13%
2026-06-24	17.410	16.680	-0.720	-4.14%	16.380	17.410	6892	1151	1.98%
2026-06-23	16.830	17.400	0.510	3.02%	16.830	18.130	12386	2179	3.55%
2026-06-22	16.570	16.890	0.300	1.81%	15.620	17.070	11895	1923	3.41%
2026-06-18	17.280	16.590	-0.810	-4.66%	16.590	17.280	7491	1266	2.15%
2026-06-17	17.130	17.400	0.270	1.58%	16.910	17.490	6987	1205	2.00%
2026-06-16	17.430	17.130	-0.350	-2.00%	17.000	17.550	5539	954	1.59%
2026-06-15	17.490	17.480	0.090	0.52%	17.200	17.830	7191	1263	2.06%
2026-06-12	16.890	17.390	0.380	2.23%	16.860	17.920	8656	1506	2.48%
2026-06-11	18.250	17.010	-1.130	-6.23%	16.920	18.310	9266	1605	2.66%
2026-06-10	19.180	18.140	-1.010	-5.27%	18.140	19.450	8831	1639	2.53%
2026-06-09	19.250	19.150	-0.370	-1.90%	18.800	19.700	9044	1732	2.59%
2026-06-08	18.680	19.520	0.920	4.95%	18.500	20.080	15534	3028	4.45%
2026-06-05	17.950	18.600	0.550	3.05%	17.950	19.420	11922	2263	3.42%
2026-06-04	18.680	18.050	-0.800	-4.24%	17.940	18.770	6052	1098	1.74%
2026-06-03	19.640	18.850	-0.800	-4.07%	18.800	19.640	8825	1691	2.53%
2026-06-02	19.690	19.650	-0.150	-0.76%	19.000	19.930	12157	2367	3.49%
2026-06-01	18.750	19.800	1.170	6.28%	18.530	19.950	17887	3490	5.13%
2026-05-29	18.320	18.630	0.170	0.92%	18.270	19.200	11884	2218	3.41%
2026-05-28	18.200	18.460	0.360	1.99%	17.710	18.690	7244	1315	2.08%
2026-05-27	19.350	18.410	-0.950	-4.91%	18.210	19.570	11123	2081	3.19%
2026-05-26	20.060	19.360	-0.840	-4.16%	19.230	20.060	8742	1702	2.51%
2026-05-25	20.560	20.200	-0.380	-1.85%	19.820	20.580	10153	2032	2.91%
2026-05-22	20.690	20.580	-0.020	-0.10%	20.040	20.830	10656	2170	3.06%
2026-05-21	21.490	20.600	-1.000	-4.63%	20.580	21.940	11973	2562	3.43%
2026-05-20	22.090	21.600	-0.490	-2.22%	21.360	22.210	16971	3683	4.87%
2026-05-19	20.530	22.090	1.520	7.39%	20.530	23.130	24920	5494	7.14%
2026-05-18	20.880	20.570	-0.350	-1.67%	20.440	20.920	5073	1043	1.45%
2026-05-15	21.090	20.920	-0.080	-0.38%	20.850	21.480	5821	1231	1.67%
2026-05-14	21.790	21.000	-0.740	-3.40%	21.000	21.810	6213	1329	1.78%
2026-05-13	21.580	21.740	-0.010	-0.05%	21.500	22.000	6642	1440	1.90%
2026-05-12	21.710	21.750	0.060	0.28%	21.520	22.300	8418	1844	2.41%