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
2026-06-18	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%
2026-05-13	19.580	19.770	0.170	0.87%	19.350	19.980	9060	1782	1.60%
2026-05-12	20.040	19.600	-0.200	-1.01%	19.500	20.280	10232	2029	1.81%
2026-05-11	20.080	19.800	-0.270	-1.35%	19.720	20.330	16206	3229	2.86%
2026-05-08	19.990	20.070	0.450	2.29%	19.620	20.660	20831	4196	3.68%
2026-05-07	19.450	19.620	0.210	1.08%	19.440	19.980	11599	2284	2.05%
2026-05-06	18.910	19.410	0.510	2.70%	18.910	19.680	12442	2421	2.20%
2026-04-30	18.680	18.900	0.220	1.18%	18.680	19.200	6798	1290	1.20%
2026-04-29	18.530	18.680	0.110	0.59%	18.500	18.950	6548	1229	1.16%
2026-04-28	19.190	18.570	-0.580	-3.03%	18.500	19.250	8875	1668	1.57%
2026-04-27	19.570	19.150	-0.220	-1.14%	18.810	19.770	9352	1787	1.65%
2026-04-24	19.950	19.370	-0.450	-2.27%	19.280	19.990	9744	1905	1.72%
2026-04-23	20.720	19.820	-0.770	-3.74%	19.820	20.750	10431	2094	1.84%
2026-04-22	20.200	20.590	0.290	1.43%	20.160	20.700	7651	1570	1.35%
2026-04-21	20.920	20.300	-0.610	-2.92%	20.180	20.920	11026	2245	1.95%
2026-04-20	20.820	20.910	0.210	1.01%	20.630	21.580	17230	3646	3.04%
2026-04-17	20.080	20.700	0.650	3.24%	19.750	20.980	18194	3719	3.22%
2026-04-16	19.770	20.050	0.410	2.09%	19.650	20.150	8808	1753	1.56%
2026-04-15	20.000	19.640	-0.070	-0.36%	19.600	20.140	10210	2029	1.80%
2026-04-14	19.900	19.710	0.010	0.05%	19.650	20.120	8725	1729	1.54%
2026-04-13	19.800	19.700	-0.190	-0.96%	19.550	19.990	7420	1465	1.31%
2026-04-10	20.180	19.890	0.340	1.74%	19.680	20.270	15140	3036	2.68%
2026-04-09	19.710	19.550	-0.490	-2.45%	19.540	20.080	11246	2223	1.99%
2026-04-08	19.000	20.040	1.480	7.97%	19.000	20.220	19968	3953	3.53%
2026-04-07	18.680	18.560	-0.030	-0.16%	18.290	18.740	6817	1262	1.20%
2026-04-03	19.510	18.590	-0.920	-4.72%	18.590	19.700	12389	2361	2.19%
2026-04-02	20.000	19.510	-0.370	-1.86%	19.510	20.020	7878	1556	1.39%
2026-04-01	19.980	19.880	0.430	2.21%	19.630	20.130	7115	1413	1.26%
2026-03-31	19.900	19.450	-0.360	-1.82%	19.410	20.170	7946	1576	1.40%
2026-03-30	19.600	19.810	-0.040	-0.20%	19.300	19.900	8432	1656	1.49%
2026-03-27	19.520	19.850	0.050	0.25%	19.480	20.140	7183	1421	1.27%
2026-03-26	20.660	19.800	-0.880	-4.26%	19.690	20.800	13325	2683	2.35%
2026-03-25	20.280	20.680	0.400	1.97%	20.280	20.740	9688	1995	1.71%
2026-03-24	20.080	20.280	0.320	1.60%	19.860	20.480	6616	1333	1.17%
2026-03-23	20.650	19.960	-1.120	-5.31%	19.680	20.990	15824	3187	2.80%
2026-03-20	21.830	21.080	-0.910	-4.14%	21.040	22.090	12971	2790	2.29%
2026-03-19	22.590	21.990	-0.990	-4.31%	21.830	22.830	15194	3370	2.69%
2026-03-18	22.640	22.980	0.370	1.64%	22.580	23.160	8399	1916	1.48%
2026-03-17	23.180	22.610	-0.590	-2.54%	22.610	23.390	10639	2444	1.88%
2026-03-16	22.900	23.200	0.170	0.74%	22.800	23.250	9012	2074	1.59%
2026-03-13	23.760	23.030	-0.730	-3.07%	22.960	23.760	15729	3665	2.78%