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
2026-04-30	18.650	18.090	-0.590	-3.16%	18.080	18.650	86192	15719	2.84%
2026-04-29	18.730	18.680	-0.050	-0.27%	18.550	19.010	102446	19192	3.38%
2026-04-28	18.440	18.730	0.240	1.30%	18.310	18.790	87563	16338	2.89%
2026-04-27	17.990	18.490	0.450	2.49%	17.900	18.610	82957	15142	2.73%
2026-04-24	18.040	18.040	-0.210	-1.15%	17.880	18.550	82265	14925	2.71%
2026-04-23	18.880	18.250	-0.590	-3.13%	18.250	19.150	128322	23983	4.23%
2026-04-22	18.640	18.840	0.290	1.56%	18.450	19.090	100378	18869	3.31%
2026-04-21	18.830	18.550	-0.520	-2.73%	18.420	18.880	99860	18570	3.29%
2026-04-20	18.360	19.070	0.850	4.67%	18.170	19.430	198387	37638	6.54%
2026-04-17	17.500	18.220	0.700	4.00%	17.310	18.410	137771	24666	4.54%
2026-04-16	17.370	17.520	0.260	1.51%	17.170	17.540	64716	11239	2.13%
2026-04-15	17.580	17.260	-0.250	-1.43%	17.130	17.710	78077	13593	2.57%
2026-04-14	17.520	17.510	0.010	0.06%	17.240	17.650	86399	15060	2.85%
2026-04-13	16.750	17.500	0.320	1.86%	16.750	17.680	112003	19207	3.53%
2026-04-10	17.500	17.180	-0.110	-0.64%	16.890	17.940	114374	19981	3.61%
2026-04-09	17.010	17.290	0.070	0.41%	16.920	17.790	102136	17841	3.22%
2026-04-08	16.970	17.220	0.630	3.80%	16.800	17.240	78522	13398	2.48%
2026-04-07	16.320	16.590	0.380	2.34%	16.320	16.820	65102	10816	2.05%
2026-04-03	16.990	16.210	-0.730	-4.31%	16.200	17.040	79373	13037	2.50%
2026-04-02	17.010	16.940	-0.090	-0.53%	16.840	17.380	63676	10872	2.01%
2026-04-01	17.100	17.030	0.290	1.73%	16.830	17.470	78717	13444	2.48%
2026-03-31	17.240	16.740	-0.500	-2.90%	16.680	17.560	85479	14600	2.70%
2026-03-30	17.500	17.240	-0.510	-2.87%	17.100	17.770	81195	14051	2.56%
2026-03-27	17.450	17.750	0.030	0.17%	17.310	17.960	69871	12380	2.20%
2026-03-26	18.420	17.720	-0.710	-3.85%	17.680	18.650	113990	20647	3.60%
2026-03-25	17.560	18.430	0.700	3.95%	17.480	18.640	157403	28621	4.97%
2026-03-24	17.310	17.730	0.690	4.05%	17.010	17.980	124671	21827	3.93%
2026-03-23	17.480	17.040	-0.840	-4.70%	16.950	18.180	131892	23040	4.16%
2026-03-20	18.810	17.880	-0.880	-4.69%	17.810	19.300	136973	25234	4.32%
2026-03-19	18.890	18.760	-0.900	-4.58%	18.620	19.350	172364	32591	5.44%
2026-03-18	19.800	19.660	-1.000	-4.84%	19.230	19.970	228485	44538	7.21%
2026-03-17	18.810	20.660	1.610	8.45%	18.710	21.630	408872	83052	12.90%
2026-03-16	18.200	19.050	0.650	3.53%	18.200	19.980	218075	41966	6.88%
2026-03-13	19.800	18.400	-1.620	-8.09%	18.400	19.990	284245	54292	8.97%
2026-03-12	22.000	20.020	1.780	9.76%	19.510	22.500	413479	85758	13.05%
2026-03-11	17.250	18.240	1.100	6.42%	17.130	18.670	162186	29245	5.12%
2026-03-10	16.870	17.140	0.340	2.02%	16.870	17.230	46584	7965	1.47%
2026-03-09	17.000	16.800	-0.510	-2.95%	16.600	17.060	60597	10156	1.91%
2026-03-06	17.150	17.310	0.180	1.05%	17.060	17.500	42106	7310	1.33%
2026-03-05	17.200	17.130	0.000	0.00%	17.100	17.540	51560	8906	1.63%
2026-03-04	16.670	17.130	0.460	2.76%	16.610	17.270	65968	11244	2.08%
2026-03-03	17.910	16.670	-1.080	-6.08%	16.660	18.070	102068	17616	3.22%
2026-03-02	18.100	17.750	-0.730	-3.95%	17.590	18.210	100289	17874	3.16%
2026-02-27	18.350	18.480	0.120	0.65%	18.170	18.840	87444	16197	2.76%
2026-02-26	18.300	18.360	0.080	0.44%	17.960	18.480	70618	12859	2.23%
2026-02-25	17.680	18.280	0.710	4.04%	17.560	18.430	98602	17893	3.11%
2026-02-24	17.490	17.570	0.270	1.56%	17.290	17.630	50181	8781	1.58%
2026-02-13	17.430	17.300	-0.200	-1.14%	17.170	17.670	52929	9203	1.67%
2026-02-12	17.550	17.500	-0.090	-0.51%	17.190	17.760	68274	11951	2.15%
2026-02-11	17.330	17.590	0.370	2.15%	17.200	17.880	88065	15548	2.78%
2026-02-10	17.470	17.220	-0.320	-1.82%	17.140	17.530	53764	9265	1.70%
2026-02-09	17.720	17.540	0.110	0.63%	17.410	17.800	57910	10168	1.83%
2026-02-06	17.200	17.430	0.230	1.34%	17.030	17.650	66136	11547	2.09%
2026-02-05	17.910	17.200	-0.890	-4.92%	17.170	18.080	94623	16655	2.99%
2026-02-04	18.390	18.090	-0.410	-2.22%	17.920	18.400	79282	14354	2.50%
2026-02-03	18.100	18.500	0.680	3.82%	17.990	18.560	88700	16254	2.80%
2026-02-02	17.930	17.820	-0.240	-1.33%	17.620	18.370	79003	14196	2.49%
2026-01-30	18.000	18.060	-0.180	-0.99%	17.810	18.660	115432	20935	3.64%
2026-01-29	18.850	18.240	-0.760	-4.00%	18.210	19.180	127319	23772	4.02%
2026-01-28	19.520	19.000	-0.610	-3.11%	18.720	19.690	152933	29059	4.83%
2026-01-27	19.060	19.610	0.540	2.83%	18.650	19.930	176631	34310	5.57%
2026-01-26	19.650	19.070	-0.340	-1.75%	18.680	20.230	189358	36785	5.97%