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
2026-06-18	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%
2026-05-12	19.690	18.950	-0.510	-2.62%	18.830	19.850	136992	26555	4.52%
2026-05-11	19.600	19.460	0.030	0.15%	19.150	19.750	111672	21666	3.68%
2026-05-08	19.350	19.430	0.150	0.78%	18.850	19.720	122850	23777	4.05%
2026-05-07	19.190	19.280	0.240	1.26%	18.900	19.840	151707	29454	5.00%
2026-05-06	18.260	19.040	0.950	5.25%	18.200	19.100	129488	24300	4.27%
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%