吉林碳谷 (920077) - 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	14.050	14.060	0.050	0.36%	13.930	14.210	25930	3649	0.86%
2026-08-19	14.660	14.010	-0.620	-4.24%	14.010	14.660	32781	4654	1.09%
2026-08-18	14.140	14.630	0.580	4.13%	13.950	14.630	49962	7196	1.65%
2026-08-17	13.970	14.050	0.180	1.30%	13.800	14.060	26451	3691	0.88%
2026-08-14	14.090	13.870	-0.140	-1.00%	13.710	14.100	38235	5309	1.27%
2026-08-13	14.420	14.010	-0.370	-2.57%	14.000	14.430	34372	4890	1.14%
2026-08-12	14.300	14.380	0.020	0.14%	14.250	14.460	32611	4686	1.08%
2026-08-11	14.600	14.360	-0.420	-2.84%	14.330	14.720	36009	5225	1.19%
2026-08-10	14.700	14.780	0.220	1.51%	14.500	15.070	40003	5920	1.32%
2026-08-07	14.560	14.560	0.000	0.00%	14.250	14.640	45071	6513	1.49%
2026-08-06	14.300	14.560	0.390	2.75%	14.190	14.650	58392	8438	1.93%
2026-08-05	14.070	14.170	0.160	1.14%	13.900	14.220	37778	5335	1.25%
2026-08-04	14.210	14.010	-0.040	-0.28%	13.940	14.210	35924	5045	1.19%
2026-08-03	13.880	14.050	0.100	0.72%	13.710	14.110	29348	4095	0.97%
2026-07-31	13.850	13.950	0.240	1.75%	13.800	14.050	35564	4953	1.18%
2026-07-30	13.700	13.710	-0.020	-0.15%	13.570	13.870	36328	4991	1.20%
2026-07-29	13.340	13.730	0.420	3.16%	13.170	13.780	44213	5985	1.46%
2026-07-28	13.230	13.310	0.040	0.30%	13.070	13.540	31952	4276	1.06%
2026-07-27	13.260	13.270	0.120	0.91%	13.130	13.460	35170	4671	1.16%
2026-07-24	13.500	13.150	-0.570	-4.15%	13.110	13.700	40673	5428	1.35%
2026-07-23	13.880	13.720	-0.080	-0.58%	13.490	13.900	37625	5157	1.25%
2026-07-22	13.880	13.800	-0.100	-0.72%	13.640	14.140	44586	6176	1.48%
2026-07-21	13.650	13.900	0.150	1.09%	12.900	13.980	78781	10611	2.60%
2026-07-20	15.760	13.750	-2.020	-12.81%	13.180	15.880	116787	16804	3.85%
2026-07-17	15.700	15.770	0.200	1.28%	15.260	15.910	45381	7092	1.50%
2026-07-16	16.060	15.570	-0.420	-2.63%	15.550	16.060	40322	6343	1.33%
2026-07-15	16.180	15.990	-0.170	-1.05%	15.900	16.280	37195	5996	1.23%
2026-07-14	15.830	16.160	0.310	1.96%	15.670	16.180	37919	6048	1.25%
2026-07-13	16.750	15.850	-0.910	-5.43%	15.790	16.750	59587	9597	1.96%
2026-07-10	16.580	16.760	0.180	1.09%	16.330	17.270	66335	11118	2.19%
2026-07-09	16.320	16.580	0.350	2.16%	15.820	16.600	58262	9451	1.92%
2026-07-08	17.190	16.230	-1.070	-6.18%	16.200	17.500	80810	13420	2.66%
2026-07-07	17.600	17.300	-0.150	-0.86%	17.070	17.790	64586	11247	2.13%
2026-07-06	18.420	17.450	-1.010	-5.47%	17.300	18.650	111592	20132	3.68%
2026-07-03	18.010	18.460	0.450	2.50%	17.800	18.630	108981	19942	3.59%
2026-07-02	17.500	18.010	0.350	1.98%	17.420	18.440	121392	22029	4.00%
2026-07-01	17.620	17.660	-0.080	-0.45%	17.210	17.710	85814	14985	2.83%
2026-06-30	17.110	17.740	0.200	1.14%	16.970	17.940	102384	17930	3.38%
2026-06-29	18.800	17.540	-0.750	-4.10%	17.500	19.460	149502	27390	4.93%
2026-06-26	17.500	18.290	0.910	5.24%	17.120	18.620	181804	32789	5.99%
2026-06-25	17.500	17.380	-0.240	-1.36%	17.260	17.800	97297	17103	3.21%
2026-06-24	17.030	17.620	0.630	3.71%	16.660	17.770	127135	22068	4.19%
2026-06-23	17.020	16.990	-0.010	-0.06%	16.820	17.480	74891	12836	2.47%
2026-06-22	16.230	17.000	0.670	4.10%	15.890	17.030	81684	13428	2.69%
2026-06-18	17.190	16.330	-0.840	-4.89%	16.320	17.190	89235	14786	2.94%
2026-06-17	17.200	17.270	0.140	0.82%	17.010	17.670	86838	15106	2.86%
2026-06-16	17.260	17.130	-0.140	-0.81%	16.930	17.450	62340	10714	2.06%
2026-06-15	17.210	17.270	-0.020	-0.12%	17.030	17.450	75715	13054	2.50%
2026-06-12	16.460	17.290	0.970	5.94%	16.460	17.480	119756	20470	3.95%
2026-06-11	16.420	16.320	-0.170	-1.03%	16.010	16.780	74572	12248	2.46%
2026-06-10	16.940	16.490	-0.580	-3.40%	16.440	17.060	75819	12650	2.50%
2026-06-09	17.360	17.070	-0.210	-1.22%	16.670	17.450	90533	15301	2.98%
2026-06-08	17.300	17.280	-0.580	-3.25%	17.040	18.370	126261	22428	4.16%
2026-06-05	17.240	17.860	0.540	3.12%	16.980	18.280	152896	27271	5.04%
2026-06-04	16.730	17.320	0.070	0.41%	16.580	17.360	101024	17036	3.33%
2026-06-03	17.380	17.250	0.470	2.80%	17.020	18.190	153441	27027	5.06%
2026-06-02	16.050	16.780	0.670	4.16%	15.880	16.780	81965	13463	2.70%
2026-06-01	16.000	16.110	0.010	0.06%	15.920	16.500	51317	8327	1.69%
2026-05-29	16.600	16.100	-0.230	-1.41%	16.080	16.680	57014	9296	1.88%
2026-05-28	15.720	16.330	0.610	3.88%	15.610	16.390	66354	10615	2.19%
2026-05-27	16.260	15.720	-0.480	-2.96%	15.610	16.360	60092	9528	1.98%
2026-05-26	16.600	16.200	-0.390	-2.35%	15.870	16.730	62857	10133	2.07%
2026-05-25	16.990	16.590	-0.300	-1.78%	16.400	17.060	60134	9980	1.98%
2026-05-22	16.630	16.890	0.330	1.99%	16.390	17.030	53864	9039	1.78%
2026-05-21	17.120	16.560	-0.490	-2.87%	16.490	17.330	75968	12932	2.50%
2026-05-20	17.200	17.050	-0.240	-1.39%	16.740	17.250	65944	11172	2.17%
2026-05-19	17.590	17.290	-0.350	-1.98%	17.140	17.590	91721	15827	3.02%
2026-05-18	17.510	17.640	0.040	0.23%	17.280	17.990	78440	13825	2.59%
2026-05-15	17.990	17.600	-0.220	-1.23%	17.510	18.150	88007	15630	2.90%
2026-05-14	19.180	17.820	-1.180	-6.21%	17.810	19.190	130918	23961	4.32%
2026-05-13	18.880	19.000	0.050	0.26%	18.510	19.280	102663	19469	3.38%