立方控股 (920130) - 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
2026-08-21	16.990	17.130	0.060	0.35%	16.610	17.180	17544	2975	3.06%
2026-08-20	17.870	17.070	-0.970	-5.38%	16.900	17.900	30660	5317	5.35%
2026-08-19	18.000	18.040	0.140	0.78%	17.320	18.590	36967	6634	6.45%
2026-08-18	19.220	17.900	-1.320	-6.87%	17.660	19.220	45709	8354	7.98%
2026-08-17	18.810	19.220	0.590	3.17%	18.290	19.330	33974	6391	5.93%
2026-08-14	19.200	18.630	-0.380	-2.00%	18.610	19.800	41338	7819	7.21%
2026-08-13	19.570	19.010	-0.910	-4.57%	18.920	20.850	60699	11958	10.59%
2026-08-12	20.880	19.920	-0.990	-4.73%	19.840	21.940	71501	14867	12.48%
2026-08-11	19.910	20.910	1.200	6.09%	19.910	22.730	88083	18769	15.37%
2026-08-10	19.600	19.710	-0.410	-2.04%	19.370	20.660	52965	10516	9.24%
2026-08-07	19.160	20.120	0.670	3.44%	18.860	20.850	77689	15433	13.56%
2026-08-06	20.000	19.450	-1.660	-7.86%	19.390	20.500	82957	16451	14.48%
2026-08-05	21.020	21.110	-1.090	-4.91%	20.500	21.940	97886	20798	17.08%
2026-08-04	20.930	22.200	0.950	4.47%	20.470	23.370	110879	24230	19.35%
2026-08-03	20.400	21.250	0.830	4.06%	19.450	22.900	117959	24687	20.59%
2026-07-31	15.160	20.420	4.710	29.98%	15.160	20.420	93986	17909	16.40%
2026-07-30	14.880	15.710	1.090	7.46%	14.620	15.930	47474	7326	8.29%
2026-07-29	14.400	14.620	0.020	0.14%	14.100	14.710	21444	3095	3.74%
2026-07-28	14.120	14.600	0.140	0.97%	14.000	14.800	25771	3731	4.50%
2026-07-27	14.080	14.460	0.330	2.34%	13.700	14.550	25677	3639	4.48%
2026-07-24	15.960	14.130	-1.970	-12.24%	13.960	16.010	35407	5236	6.18%
2026-07-23	17.420	16.100	-0.800	-4.73%	15.590	17.660	39935	6452	6.97%
2026-07-22	16.800	16.900	-0.860	-4.84%	16.100	17.450	50416	8464	8.80%
2026-07-21	16.570	17.760	-0.370	-2.04%	15.260	17.980	69905	11409	12.20%
2026-07-20	15.300	18.130	3.150	21.03%	15.300	18.880	77008	13332	13.44%
2026-07-17	13.480	14.980	1.830	13.92%	13.230	17.090	59759	9328	10.43%
2026-07-16	12.820	13.150	0.250	1.94%	12.820	13.570	13705	1819	2.39%
2026-07-15	12.790	12.900	0.070	0.55%	12.730	13.560	8914	1175	1.56%
2026-07-14	12.750	12.830	0.220	1.74%	12.420	12.970	7704	979	1.34%
2026-07-13	13.320	12.610	-0.790	-5.90%	12.600	13.340	10230	1318	1.79%
2026-07-10	12.980	13.400	0.500	3.88%	12.800	13.640	12610	1687	2.20%
2026-07-09	12.900	12.900	-0.080	-0.62%	12.570	13.190	8447	1084	1.47%
2026-07-08	13.110	12.980	-0.110	-0.84%	12.800	13.460	8262	1079	1.44%
2026-07-07	13.470	13.090	-0.250	-1.87%	12.880	13.610	7033	932	1.23%
2026-07-06	14.260	13.340	-0.560	-4.03%	13.300	14.260	10507	1430	1.83%
2026-07-03	13.710	13.900	0.140	1.02%	13.710	14.180	10784	1506	1.88%
2026-07-02	13.780	13.760	0.010	0.07%	13.610	14.410	14617	2062	2.55%
2026-07-01	13.400	13.750	0.350	2.61%	13.170	14.000	13134	1793	2.29%
2026-06-30	13.560	13.400	-0.180	-1.33%	13.250	13.800	12794	1722	2.23%
2026-06-29	13.910	13.580	-0.340	-2.44%	13.300	13.910	10086	1360	1.76%
2026-06-26	14.660	13.920	-0.720	-4.92%	13.860	14.880	13069	1853	2.28%
2026-06-25	14.850	14.640	-0.560	-3.68%	14.600	15.210	11767	1738	2.05%
2026-06-24	15.790	15.200	-0.880	-5.47%	15.060	16.120	14964	2329	2.61%
2026-06-23	15.650	16.080	0.350	2.23%	15.650	16.800	18947	3089	3.31%
2026-06-22	15.110	15.730	0.580	3.83%	14.500	15.880	21469	3266	3.75%
2026-06-18	15.200	15.150	-0.080	-0.53%	15.130	15.990	13323	2063	2.33%
2026-06-17	15.470	15.230	-0.250	-1.61%	15.090	15.590	8370	1282	1.46%
2026-06-16	15.730	15.480	-0.170	-1.09%	15.360	15.850	10863	1690	1.90%
2026-06-15	15.350	15.650	0.280	1.82%	15.350	16.250	12893	2024	2.25%
2026-06-12	15.460	15.370	0.070	0.46%	15.110	15.800	9627	1487	1.68%
2026-06-11	16.550	15.300	-1.120	-6.82%	14.900	16.560	17792	2749	3.11%
2026-06-10	17.230	16.420	-0.830	-4.81%	16.350	17.600	10367	1736	1.81%
2026-06-09	17.410	17.250	-0.090	-0.52%	17.080	17.640	9569	1652	1.67%
2026-06-08	16.390	17.340	0.520	3.09%	16.390	17.660	16505	2856	2.88%
2026-06-05	16.060	16.820	0.660	4.08%	16.060	17.380	12514	2104	2.18%
2026-06-04	16.740	16.160	-0.840	-4.94%	16.160	17.180	11214	1838	1.96%
2026-06-03	18.130	17.000	-0.620	-3.52%	16.830	18.140	15283	2634	2.67%
2026-06-02	17.230	17.620	0.250	1.44%	17.060	17.800	14651	2566	2.56%
2026-06-01	16.610	17.370	0.760	4.58%	16.440	17.770	20075	3504	3.50%
2026-05-29	16.340	16.610	0.220	1.34%	16.340	18.000	22816	3925	4.03%
2026-05-28	15.950	16.390	0.450	2.82%	15.820	16.560	10692	1728	1.89%
2026-05-27	16.600	15.940	-0.660	-3.98%	15.700	16.740	13118	2107	2.32%
2026-05-26	17.060	16.600	-0.850	-4.87%	16.260	17.300	13432	2245	2.37%
2026-05-25	17.900	17.450	-0.320	-1.80%	17.270	18.100	9866	1730	1.74%
2026-05-22	17.970	17.770	-0.160	-0.89%	17.550	18.100	9161	1634	1.62%
2026-05-21	18.850	17.930	-0.670	-3.60%	17.780	18.970	12095	2239	2.14%
2026-05-20	19.320	18.600	-0.780	-4.02%	18.600	19.320	10933	2057	1.93%
2026-05-19	19.270	19.380	0.300	1.57%	18.950	19.680	9920	1923	1.75%
2026-05-18	18.920	19.080	0.120	0.63%	18.680	19.240	9694	1833	1.71%
2026-05-15	19.100	18.960	-0.140	-0.73%	18.900	19.560	8593	1647	1.52%
2026-05-14	19.960	19.100	-0.670	-3.39%	19.100	20.050	8901	1733	1.57%