星球石墨 (688633) - 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
2025-09-30	25.56	25.44	-0.07	-0.27%	25.20	25.71	5387	1372	0.37%
2025-09-29	25.28	25.51	0.23	0.91%	25.04	25.68	5369	1367	0.37%
2025-09-26	24.78	25.28	0.50	2.02%	24.56	25.41	8353	2104	0.58%
2025-09-25	25.23	24.78	-0.45	-1.78%	24.75	25.38	6140	1537	0.43%
2025-09-24	24.90	25.23	0.12	0.48%	24.80	25.43	9909	2492	0.69%
2025-09-23	25.43	25.11	-0.53	-2.07%	24.50	25.67	12955	3227	0.90%
2025-09-22	25.61	25.64	0.12	0.47%	25.18	25.83	8712	2224	0.61%
2025-09-19	26.13	25.52	-0.59	-2.26%	25.48	26.14	16307	4197	1.13%
2025-09-18	26.38	26.11	-0.19	-0.72%	26.01	27.09	21121	5588	1.47%
2025-09-17	26.31	26.30	0.05	0.19%	26.14	26.82	10046	2657	0.70%
2025-09-16	26.22	26.25	0.10	0.38%	26.05	26.34	7827	2052	0.54%
2025-09-15	26.20	26.15	-0.12	-0.46%	25.90	26.36	7337	1919	0.51%
2025-09-12	26.50	26.27	-0.13	-0.49%	26.05	26.50	9667	2536	0.67%
2025-09-11	26.26	26.40	0.15	0.57%	25.82	26.44	12182	3186	0.85%
2025-09-10	26.81	26.25	-0.79	-2.92%	26.10	27.05	13478	3567	0.94%
2025-09-09	27.38	27.04	-0.78	-2.80%	26.69	27.55	19199	5191	1.34%
2025-09-08	26.62	27.82	1.37	5.18%	26.60	28.08	35718	9831	2.48%
2025-09-05	26.24	26.45	0.18	0.69%	25.87	26.58	13196	3467	0.92%
2025-09-04	28.44	26.27	0.93	3.67%	25.73	28.44	29258	7769	2.04%
2025-09-03	25.82	25.34	-0.46	-1.78%	25.34	25.98	11908	3052	0.83%
2025-09-02	25.90	25.80	-0.51	-1.94%	25.58	26.22	14531	3746	1.01%
2025-09-01	26.09	26.31	0.22	0.84%	25.89	26.39	12581	3283	0.88%
2025-08-29	26.30	26.09	-0.18	-0.69%	25.86	26.30	9687	2522	0.67%
2025-08-28	26.12	26.27	0.26	1.00%	25.60	26.44	17692	4611	1.23%
2025-08-27	27.10	26.01	-1.07	-3.95%	26.01	27.20	23846	6347	1.66%
2025-08-26	26.67	27.08	0.34	1.27%	26.46	27.52	23422	6328	1.63%
2025-08-25	27.17	26.74	-0.43	-1.58%	26.49	27.41	29591	7955	2.06%
2025-08-22	27.15	27.17	0.02	0.07%	27.07	27.39	9505	2585	0.66%
2025-08-21	27.55	27.15	-0.34	-1.24%	27.10	27.62	14215	3887	0.99%
2025-08-20	27.55	27.49	-0.09	-0.33%	27.27	27.56	9065	2486	0.63%
2025-08-19	27.74	27.58	-0.16	-0.58%	26.87	27.98	18117	4980	1.26%
2025-08-18	28.15	27.74	-0.34	-1.21%	27.60	28.50	23683	6624	1.65%
2025-08-15	27.36	28.08	0.69	2.52%	27.36	28.20	15507	4344	1.08%
2025-08-14	28.40	27.39	-0.75	-2.67%	27.35	28.70	16489	4601	1.15%
2025-08-13	28.75	28.14	-0.41	-1.44%	28.04	28.85	19456	5508	1.35%
2025-08-12	28.92	28.55	-0.30	-1.04%	28.47	29.55	23696	6837	1.65%
2025-08-11	28.49	28.85	0.47	1.66%	28.11	29.08	17762	5112	1.24%
2025-08-08	28.72	28.38	-0.12	-0.42%	28.01	28.72	7854	2221	0.55%
2025-08-07	28.39	28.50	-0.16	-0.56%	28.26	29.10	12795	3652	0.89%
2025-08-06	28.42	28.66	0.21	0.74%	28.13	28.73	12497	3554	0.87%
2025-08-05	28.45	28.45	0.06	0.21%	28.08	28.65	9746	2756	0.68%
2025-08-04	27.88	28.39	0.61	2.20%	27.60	28.45	10440	2934	0.73%
2025-08-01	27.50	27.78	0.36	1.31%	27.37	27.80	6323	1746	0.44%
2025-07-31	27.65	27.42	-0.26	-0.94%	27.33	27.92	9142	2524	0.64%
2025-07-30	28.09	27.68	-0.31	-1.11%	27.55	28.09	7220	2006	0.50%
2025-07-29	28.19	27.99	-0.15	-0.53%	27.76	28.20	9371	2617	0.65%
2025-07-28	28.44	28.14	-0.23	-0.81%	28.12	29.34	12202	3488	0.85%
2025-07-25	27.95	28.37	0.36	1.29%	27.90	28.40	8072	2277	0.56%
2025-07-24	27.90	28.01	0.11	0.39%	27.76	28.13	6172	1729	0.43%
2025-07-23	28.43	27.90	-0.54	-1.90%	27.90	28.56	6858	1929	0.48%
2025-07-22	28.26	28.44	0.33	1.17%	28.03	28.56	10655	3017	0.74%
2025-07-21	27.98	28.11	0.19	0.68%	27.92	28.30	6983	1961	0.49%
2025-07-18	27.75	27.92	0.03	0.11%	27.66	27.94	5579	1551	0.39%
2025-07-17	28.50	27.89	-0.52	-1.83%	27.56	28.50	12154	3377	0.85%
2025-07-16	28.45	28.41	0.08	0.28%	28.12	28.70	6359	1808	0.44%
2025-07-15	27.81	28.33	0.52	1.87%	27.80	28.44	9099	2569	0.63%
2025-07-14	27.97	28.16	0.19	0.68%	27.75	28.35	7674	2158	0.53%
2025-07-11	27.71	27.97	0.08	0.29%	27.55	28.25	7869	2200	0.55%
2025-07-10	28.34	27.89	-0.12	-0.43%	27.64	28.37	8262	2310	0.57%
2025-07-09	27.76	28.01	0.51	1.85%	27.40	29.50	21901	6222	1.52%
2025-07-08	26.93	27.50	0.60	2.23%	26.58	27.81	11651	3185	0.81%
2025-07-07	26.64	26.90	0.01	0.04%	26.64	26.97	5021	1345	0.35%
2025-07-04	27.69	26.89	-0.42	-1.54%	26.82	27.69	7646	2069	0.53%
2025-07-03	27.39	27.31	-0.06	-0.22%	27.30	27.66	6062	1664	0.42%
2025-07-02	27.14	27.37	0.32	1.18%	26.89	27.60	9252	2527	0.64%
2025-07-01	27.23	27.05	-0.18	-0.66%	26.76	27.60	5325	1448	0.37%
2025-06-30	26.52	27.23	0.72	2.72%	26.44	27.54	10562	2863	0.73%
2025-06-27	26.50	26.51	0.10	0.38%	26.30	26.70	6655	1764	0.46%
2025-06-26	26.97	26.41	-0.61	-2.26%	26.30	26.97	8698	2309	0.61%
2025-06-25	27.05	27.02	-0.02	-0.07%	26.53	27.18	9575	2571	0.67%
2025-06-24	26.67	27.04	0.38	1.43%	26.45	27.19	7588	2037	0.53%
2025-06-23	25.91	26.66	0.48	1.83%	25.90	26.76	6253	1648	0.43%