柏楚电子(688188)股票行情
柏楚电子(688188)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 139.17 | 131.96 | -7.90 | -5.65% | 131.01 | 139.67 | 26427 | 35145.99 | 0.92% | 0.00 |
| 2025-06-19 | 140.00 | 139.86 | -0.81 | -0.58% | 138.50 | 141.28 | 8126 | 11318.65 | 0.28% | 0.00 |
| 2025-06-18 | 139.05 | 140.67 | 1.30 | 0.93% | 139.05 | 142.40 | 7131 | 10062.91 | 0.25% | 0.00 |
| 2025-06-17 | 139.20 | 139.37 | 0.36 | 0.26% | 138.21 | 140.39 | 8316 | 11588.07 | 0.29% | 0.00 |
| 2025-06-16 | 138.98 | 139.01 | -0.49 | -0.35% | 137.75 | 140.59 | 7612 | 10554.92 | 0.26% | 0.00 |
| 2025-06-13 | 137.51 | 139.50 | 1.30 | 0.94% | 136.86 | 139.80 | 14118 | 19571.63 | 0.49% | 0.00 |
| 2025-06-12 | 137.60 | 138.20 | 0.28 | 0.20% | 137.46 | 139.36 | 6530 | 9027.71 | 0.23% | 0.00 |
| 2025-06-11 | 138.20 | 137.92 | -0.30 | -0.22% | 136.66 | 138.72 | 7756 | 10686.52 | 0.27% | 0.00 |
| 2025-06-10 | 138.70 | 138.22 | -1.28 | -0.92% | 137.27 | 142.62 | 12899 | 18012.22 | 0.45% | 0.00 |
| 2025-06-09 | 141.31 | 139.50 | -1.81 | -1.28% | 137.39 | 141.31 | 11364 | 15793.97 | 0.39% | 0.00 |
| 2025-06-06 | 199.00 | 200.00 | 1.00 | 0.50% | 197.00 | 200.19 | 6239 | 12426.58 | 0.30% | 0.00 |
| 2025-06-05 | 191.19 | 199.00 | 7.81 | 4.08% | 190.81 | 199.43 | 9944 | 19534.92 | 0.48% | 0.00 |
| 2025-06-04 | 190.33 | 191.19 | 0.39 | 0.20% | 189.70 | 192.80 | 5501 | 10526.35 | 0.27% | 0.00 |
| 2025-06-03 | 190.40 | 190.80 | 1.98 | 1.05% | 188.20 | 193.00 | 8452 | 16150.16 | 0.41% | 0.00 |
| 2025-05-30 | 193.32 | 188.82 | -4.50 | -2.33% | 188.82 | 194.97 | 6809 | 13088.73 | 0.33% | 0.00 |
| 2025-05-29 | 194.55 | 193.32 | -1.79 | -0.92% | 192.28 | 196.67 | 6975 | 13519.58 | 0.34% | 0.00 |
| 2025-05-28 | 192.97 | 195.11 | 2.08 | 1.08% | 192.80 | 195.83 | 4633 | 9009.90 | 0.22% | 0.00 |
| 2025-05-27 | 193.00 | 193.03 | -0.20 | -0.10% | 192.01 | 194.10 | 4879 | 9416.33 | 0.24% | 0.00 |
| 2025-05-26 | 191.34 | 193.23 | 2.29 | 1.20% | 190.49 | 193.82 | 5221 | 10052.57 | 0.25% | 0.00 |
| 2025-05-23 | 193.68 | 190.94 | -3.07 | -1.58% | 190.86 | 195.87 | 5290 | 10211.45 | 0.26% | 0.00 |
| 2025-05-22 | 193.00 | 194.01 | 0.81 | 0.42% | 192.59 | 195.88 | 4342 | 8453.69 | 0.21% | 0.00 |
| 2025-05-21 | 193.00 | 193.20 | 0.20 | 0.10% | 191.22 | 194.67 | 5827 | 11253.01 | 0.28% | 0.00 |
| 2025-05-20 | 194.66 | 193.00 | -0.73 | -0.38% | 191.57 | 194.78 | 6460 | 12448.69 | 0.31% | 0.00 |
| 2025-05-19 | 195.99 | 193.73 | -2.05 | -1.05% | 192.50 | 195.99 | 7080 | 13714.88 | 0.34% | 0.00 |
| 2025-05-16 | 197.41 | 195.78 | -2.00 | -1.01% | 194.80 | 197.91 | 4637 | 9093.47 | 0.23% | 0.00 |
| 2025-05-15 | 198.33 | 197.78 | -0.50 | -0.25% | 196.60 | 200.58 | 6190 | 12312.24 | 0.30% | 0.00 |
| 2025-05-14 | 196.66 | 198.28 | 0.86 | 0.44% | 196.66 | 198.98 | 5886 | 11646.13 | 0.29% | 0.00 |
| 2025-05-13 | 197.13 | 197.42 | 1.24 | 0.63% | 193.00 | 197.83 | 7773 | 15177.97 | 0.38% | 0.00 |
| 2025-05-12 | 199.26 | 196.18 | -1.38 | -0.70% | 195.88 | 199.60 | 6692 | 13215.81 | 0.32% | 0.00 |
| 2025-05-09 | 194.18 | 197.56 | 3.48 | 1.79% | 192.57 | 199.31 | 7806 | 15398.29 | 0.38% | 0.00 |
| 2025-05-08 | 195.42 | 194.08 | -1.34 | -0.69% | 193.30 | 196.79 | 5392 | 10504.57 | 0.26% | 0.00 |
| 2025-05-07 | 195.00 | 195.42 | 2.67 | 1.39% | 193.28 | 196.75 | 7994 | 15618.67 | 0.39% | 0.00 |
| 2025-05-06 | 194.38 | 192.75 | -1.45 | -0.75% | 192.02 | 194.94 | 9104 | 17603.30 | 0.44% | 0.00 |
| 2025-04-30 | 190.68 | 194.20 | 3.81 | 2.00% | 190.20 | 194.38 | 8121 | 15700.39 | 0.39% | 0.00 |
| 2025-04-29 | 189.30 | 190.39 | 0.32 | 0.17% | 189.00 | 192.37 | 5610 | 10728.09 | 0.27% | 0.00 |
| 2025-04-28 | 188.23 | 190.07 | 1.06 | 0.56% | 187.77 | 191.53 | 5707 | 10851.10 | 0.28% | 0.00 |
| 2025-04-25 | 190.72 | 189.01 | -1.71 | -0.90% | 187.96 | 191.72 | 7348 | 13939.88 | 0.36% | 0.00 |
| 2025-04-24 | 191.54 | 190.72 | -0.82 | -0.43% | 189.01 | 193.45 | 7838 | 14967.97 | 0.38% | 0.00 |
| 2025-04-23 | 191.27 | 191.54 | 1.39 | 0.73% | 189.69 | 193.95 | 10400 | 19903.80 | 0.51% | 0.00 |
| 2025-04-22 | 184.96 | 190.15 | 12.24 | 6.88% | 183.89 | 193.51 | 23971 | 45416.29 | 1.17% | 0.00 |
| 2025-04-21 | 173.15 | 177.91 | 4.43 | 2.55% | 171.20 | 178.80 | 8702 | 15289.03 | 0.42% | 0.00 |
| 2025-04-18 | 173.01 | 173.48 | -0.29 | -0.17% | 172.16 | 175.20 | 4660 | 8083.98 | 0.23% | 0.00 |
| 2025-04-17 | 170.21 | 173.77 | 2.62 | 1.53% | 169.81 | 175.50 | 6475 | 11215.04 | 0.32% | 0.00 |
| 2025-04-16 | 173.31 | 171.15 | -1.16 | -0.67% | 169.01 | 173.31 | 6383 | 10904.92 | 0.31% | 0.00 |
| 2025-04-15 | 172.46 | 172.31 | -1.15 | -0.66% | 169.52 | 173.46 | 6197 | 10619.54 | 0.30% | 0.00 |
| 2025-04-14 | 177.00 | 173.46 | -2.99 | -1.69% | 172.81 | 177.98 | 8583 | 14957.37 | 0.42% | 0.00 |
| 2025-04-11 | 172.03 | 176.45 | 2.74 | 1.58% | 171.17 | 176.93 | 8632 | 15034.21 | 0.42% | 0.00 |
| 2025-04-10 | 177.06 | 173.71 | -2.28 | -1.30% | 173.11 | 180.00 | 10183 | 17876.43 | 0.50% | 0.00 |
| 2025-04-09 | 169.76 | 175.99 | 5.12 | 3.00% | 167.32 | 176.59 | 14675 | 25371.78 | 0.71% | 2.00 |
| 2025-04-08 | 163.99 | 170.87 | 9.04 | 5.59% | 161.87 | 170.88 | 14764 | 24666.32 | 0.72% | 0.00 |
| 2025-04-07 | 169.20 | 161.83 | -18.17 | -10.09% | 155.01 | 174.00 | 14955 | 24867.64 | 0.73% | 0.00 |
| 2025-04-03 | 182.50 | 180.00 | -3.58 | -1.95% | 177.05 | 183.98 | 10810 | 19396.71 | 0.53% | 0.00 |
| 2025-04-02 | 184.67 | 183.58 | -1.61 | -0.87% | 182.00 | 187.50 | 8893 | 16398.69 | 0.43% | 0.00 |
| 2025-04-01 | 183.00 | 185.19 | 2.98 | 1.64% | 181.37 | 186.30 | 6607 | 12169.73 | 0.32% | 0.00 |
| 2025-03-31 | 182.20 | 182.21 | -0.79 | -0.43% | 182.00 | 186.66 | 8278 | 15243.76 | 0.40% | 0.00 |
| 2025-03-28 | 183.51 | 183.00 | -0.21 | -0.11% | 182.81 | 185.28 | 6292 | 11592.79 | 0.31% | 0.00 |
| 2025-03-27 | 180.42 | 183.21 | 2.01 | 1.11% | 178.89 | 185.22 | 8796 | 16099.79 | 0.43% | 0.00 |
| 2025-03-26 | 182.07 | 181.20 | -1.51 | -0.83% | 180.33 | 183.50 | 6594 | 11981.75 | 0.32% | 0.00 |
| 2025-03-25 | 183.00 | 182.71 | 0.23 | 0.13% | 181.31 | 183.00 | 5882 | 10717.56 | 0.29% | 0.00 |
| 2025-03-24 | 184.94 | 182.48 | -2.63 | -1.42% | 181.10 | 186.33 | 9064 | 16540.43 | 0.44% | 0.00 |
| 2025-03-21 | 184.04 | 185.11 | 0.11 | 0.06% | 184.03 | 186.28 | 11693 | 21660.71 | 0.57% | 0.00 |
| 2025-03-20 | 184.52 | 185.00 | -0.01 | -0.01% | 183.55 | 185.47 | 8909 | 16441.51 | 0.43% | 0.00 |
| 2025-03-19 | 186.77 | 185.01 | -1.99 | -1.06% | 183.45 | 186.77 | 12515 | 23087.86 | 0.61% | 0.00 |
| 2025-03-18 | 189.70 | 187.00 | -1.49 | -0.79% | 185.81 | 189.70 | 11766 | 22041.76 | 0.57% | 0.00 |
| 2025-03-17 | 190.91 | 188.49 | -2.19 | -1.15% | 187.11 | 191.85 | 12154 | 22938.10 | 0.59% | 0.00 |
| 2025-03-14 | 188.58 | 190.68 | 2.03 | 1.08% | 187.02 | 191.58 | 10397 | 19746.20 | 0.51% | 0.00 |
| 2025-03-13 | 187.03 | 188.65 | 0.65 | 0.35% | 186.03 | 189.80 | 9724 | 18303.48 | 0.47% | 0.00 |
| 2025-03-12 | 191.32 | 188.00 | -2.65 | -1.39% | 187.50 | 191.32 | 9115 | 17196.91 | 0.44% | 0.00 |
| 2025-03-11 | 184.60 | 190.65 | 4.01 | 2.15% | 184.10 | 191.50 | 14482 | 27379.42 | 0.70% | 0.00 |
| 2025-03-10 | 185.23 | 186.64 | -0.86 | -0.46% | 183.38 | 187.38 | 11945 | 22171.47 | 0.58% | 0.00 |
| 2025-03-07 | 188.71 | 187.50 | -3.06 | -1.61% | 186.51 | 189.69 | 13270 | 24912.56 | 0.65% | 0.00 |
| 2025-03-06 | 189.50 | 190.56 | 2.26 | 1.20% | 184.50 | 191.28 | 21794 | 40814.01 | 1.06% | 0.00 |
| 2025-03-05 | 188.18 | 188.30 | -0.83 | -0.44% | 185.69 | 188.90 | 11107 | 20814.11 | 0.54% | 0.00 |
| 2025-03-04 | 186.98 | 189.13 | 1.63 | 0.87% | 184.28 | 190.66 | 13902 | 25983.80 | 0.68% | 0.00 |
| 2025-03-03 | 190.02 | 187.50 | -2.52 | -1.33% | 186.71 | 194.00 | 23769 | 45216.30 | 1.16% | 0.00 |
| 2025-02-28 | 209.78 | 190.02 | -25.06 | -11.65% | 186.91 | 209.78 | 40459 | 78241.38 | 1.97% | 0.00 |
| 2025-02-27 | 217.00 | 215.08 | -1.48 | -0.68% | 213.06 | 219.58 | 17375 | 37532.74 | 0.85% | 0.00 |
| 2025-02-26 | 212.46 | 216.56 | 4.38 | 2.06% | 210.02 | 218.12 | 19689 | 42382.10 | 0.96% | 0.00 |
| 2025-02-25 | 210.33 | 212.18 | -1.82 | -0.85% | 208.30 | 218.38 | 18342 | 39106.72 | 0.89% | 0.00 |
| 2025-02-24 | 217.34 | 214.00 | -5.45 | -2.48% | 212.38 | 219.80 | 20074 | 43186.70 | 0.98% | 0.00 |
上证大盘股票行情在线 K线走势图
