星球石墨(688633)股票行情 星球石墨股票行情 688633股票行情_爱股网
星球石墨(688633)股票行情
星球石墨(688633)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 |
|---|
| 2025-11-06 | 25.00 | 24.90 | -0.04 | -0.16% | 24.84 | 25.12 | 7200 | 1798.03 | 0.50% | 0.00 |
| 2025-11-05 | 24.68 | 24.94 | -0.03 | -0.12% | 24.44 | 25.02 | 8784 | 2184.53 | 0.61% | 0.00 |
| 2025-11-04 | 25.27 | 24.97 | -0.24 | -0.95% | 24.51 | 25.27 | 10280 | 2543.80 | 0.72% | 0.00 |
| 2025-11-03 | 25.38 | 25.21 | -0.05 | -0.20% | 24.96 | 25.50 | 5073 | 1274.57 | 0.35% | 0.00 |
| 2025-10-31 | 25.24 | 25.26 | 0.02 | 0.08% | 25.17 | 25.61 | 9586 | 2426.09 | 0.67% | 0.00 |
| 2025-10-30 | 25.83 | 25.24 | -0.59 | -2.28% | 25.22 | 25.85 | 7489 | 1908.15 | 0.52% | 0.00 |
| 2025-10-29 | 26.00 | 25.83 | -0.06 | -0.23% | 25.45 | 26.00 | 5602 | 1439.58 | 0.39% | 0.00 |
| 2025-10-28 | 25.85 | 25.89 | 0.04 | 0.15% | 25.62 | 26.00 | 6849 | 1769.16 | 0.48% | 0.00 |
| 2025-10-27 | 25.59 | 25.85 | 0.48 | 1.89% | 25.52 | 26.30 | 13102 | 3394.90 | 0.91% | 0.00 |
| 2025-10-24 | 25.36 | 25.37 | 0.09 | 0.36% | 25.17 | 25.42 | 4905 | 1241.77 | 0.34% | 0.00 |
| 2025-10-23 | 25.17 | 25.28 | 0.11 | 0.44% | 24.80 | 25.30 | 5677 | 1420.10 | 0.39% | 0.00 |
| 2025-10-22 | 25.35 | 25.17 | -0.18 | -0.71% | 25.12 | 25.45 | 6238 | 1575.97 | 0.43% | 0.00 |
| 2025-10-21 | 25.21 | 25.35 | 0.09 | 0.36% | 25.20 | 25.51 | 6787 | 1718.79 | 0.47% | 0.00 |
| 2025-10-20 | 25.30 | 25.26 | 0.09 | 0.36% | 25.02 | 25.44 | 8861 | 2235.97 | 0.62% | 0.00 |
| 2025-10-17 | 25.49 | 25.17 | -0.47 | -1.83% | 25.17 | 25.65 | 10077 | 2557.01 | 0.70% | 0.00 |
| 2025-10-16 | 25.84 | 25.64 | -0.20 | -0.77% | 25.47 | 26.03 | 11680 | 3008.06 | 0.81% | 0.00 |
| 2025-10-15 | 25.88 | 25.84 | -0.11 | -0.42% | 25.68 | 26.19 | 12101 | 3139.15 | 0.84% | 0.00 |
| 2025-10-14 | 27.27 | 25.95 | -1.16 | -4.28% | 25.80 | 27.28 | 19908 | 5237.87 | 1.38% | 0.00 |
| 2025-10-13 | 26.20 | 27.11 | 0.27 | 1.01% | 26.04 | 27.50 | 21080 | 5672.22 | 1.47% | 0.00 |
| 2025-10-10 | 26.31 | 26.84 | 0.84 | 3.23% | 26.00 | 27.60 | 27485 | 7447.60 | 1.91% | 0.00 |
| 2025-10-09 | 25.44 | 26.00 | 0.56 | 2.20% | 25.44 | 26.42 | 9169 | 2380.34 | 0.64% | 0.00 |
| 2025-09-30 | 25.56 | 25.44 | -0.07 | -0.27% | 25.20 | 25.71 | 5387 | 1372.36 | 0.37% | 0.00 |
| 2025-09-29 | 25.28 | 25.51 | 0.23 | 0.91% | 25.04 | 25.68 | 5369 | 1367.76 | 0.37% | 0.00 |
| 2025-09-26 | 24.78 | 25.28 | 0.50 | 2.02% | 24.56 | 25.41 | 8353 | 2104.16 | 0.58% | 0.00 |
| 2025-09-25 | 25.23 | 24.78 | -0.45 | -1.78% | 24.75 | 25.38 | 6140 | 1537.21 | 0.43% | 0.00 |
| 2025-09-24 | 24.90 | 25.23 | 0.12 | 0.48% | 24.80 | 25.43 | 9909 | 2492.30 | 0.69% | 0.00 |
| 2025-09-23 | 25.43 | 25.11 | -0.53 | -2.07% | 24.50 | 25.67 | 12955 | 3227.30 | 0.90% | 0.00 |
| 2025-09-22 | 25.61 | 25.64 | 0.12 | 0.47% | 25.18 | 25.83 | 8712 | 2224.12 | 0.61% | 0.00 |
| 2025-09-19 | 26.13 | 25.52 | -0.59 | -2.26% | 25.48 | 26.14 | 16307 | 4197.44 | 1.13% | 0.00 |
| 2025-09-18 | 26.38 | 26.11 | -0.19 | -0.72% | 26.01 | 27.09 | 21121 | 5588.89 | 1.47% | 0.00 |
| 2025-09-17 | 26.31 | 26.30 | 0.05 | 0.19% | 26.14 | 26.82 | 10046 | 2657.09 | 0.70% | 0.00 |
| 2025-09-16 | 26.22 | 26.25 | 0.10 | 0.38% | 26.05 | 26.34 | 7827 | 2052.13 | 0.54% | 0.00 |
| 2025-09-15 | 26.20 | 26.15 | -0.12 | -0.46% | 25.90 | 26.36 | 7337 | 1919.20 | 0.51% | 0.00 |
| 2025-09-12 | 26.50 | 26.27 | -0.13 | -0.49% | 26.05 | 26.50 | 9667 | 2536.07 | 0.67% | 0.00 |
| 2025-09-11 | 26.26 | 26.40 | 0.15 | 0.57% | 25.82 | 26.44 | 12182 | 3186.75 | 0.85% | 0.00 |
| 2025-09-10 | 26.81 | 26.25 | -0.79 | -2.92% | 26.10 | 27.05 | 13478 | 3567.71 | 0.94% | 0.00 |
| 2025-09-09 | 27.38 | 27.04 | -0.78 | -2.80% | 26.69 | 27.55 | 19199 | 5191.02 | 1.34% | 0.00 |
| 2025-09-08 | 26.62 | 27.82 | 1.37 | 5.18% | 26.60 | 28.08 | 35718 | 9831.58 | 2.48% | 8.00 |
| 2025-09-05 | 26.24 | 26.45 | 0.18 | 0.69% | 25.87 | 26.58 | 13196 | 3467.44 | 0.92% | 0.00 |
| 2025-09-04 | 28.44 | 26.27 | 0.93 | 3.67% | 25.73 | 28.44 | 29258 | 7769.19 | 2.04% | 0.00 |
| 2025-09-03 | 25.82 | 25.34 | -0.46 | -1.78% | 25.34 | 25.98 | 11908 | 3052.22 | 0.83% | 0.00 |
| 2025-09-02 | 25.90 | 25.80 | -0.51 | -1.94% | 25.58 | 26.22 | 14531 | 3746.62 | 1.01% | 0.00 |
| 2025-09-01 | 26.09 | 26.31 | 0.22 | 0.84% | 25.89 | 26.39 | 12581 | 3283.28 | 0.88% | 10.00 |
| 2025-08-29 | 26.30 | 26.09 | -0.18 | -0.69% | 25.86 | 26.30 | 9687 | 2522.96 | 0.67% | 0.00 |
| 2025-08-28 | 26.12 | 26.27 | 0.26 | 1.00% | 25.60 | 26.44 | 17692 | 4611.16 | 1.23% | 0.00 |
| 2025-08-27 | 27.10 | 26.01 | -1.07 | -3.95% | 26.01 | 27.20 | 23846 | 6347.19 | 1.66% | 0.00 |
| 2025-08-26 | 26.67 | 27.08 | 0.34 | 1.27% | 26.46 | 27.52 | 23422 | 6328.53 | 1.63% | 0.00 |
| 2025-08-25 | 27.17 | 26.74 | -0.43 | -1.58% | 26.49 | 27.41 | 29591 | 7955.72 | 2.06% | 0.00 |
| 2025-08-22 | 27.15 | 27.17 | 0.02 | 0.07% | 27.07 | 27.39 | 9505 | 2585.00 | 0.66% | 0.00 |
| 2025-08-21 | 27.55 | 27.15 | -0.34 | -1.24% | 27.10 | 27.62 | 14215 | 3887.71 | 0.99% | 0.00 |
| 2025-08-20 | 27.55 | 27.49 | -0.09 | -0.33% | 27.27 | 27.56 | 9065 | 2486.66 | 0.63% | 0.00 |
| 2025-08-19 | 27.74 | 27.58 | -0.16 | -0.58% | 26.87 | 27.98 | 18117 | 4980.06 | 1.26% | 0.00 |
| 2025-08-18 | 28.15 | 27.74 | -0.34 | -1.21% | 27.60 | 28.50 | 23683 | 6624.30 | 1.65% | 0.00 |
| 2025-08-15 | 27.36 | 28.08 | 0.69 | 2.52% | 27.36 | 28.20 | 15507 | 4344.80 | 1.08% | 0.00 |
| 2025-08-14 | 28.40 | 27.39 | -0.75 | -2.67% | 27.35 | 28.70 | 16489 | 4601.16 | 1.15% | 0.00 |
| 2025-08-13 | 28.75 | 28.14 | -0.41 | -1.44% | 28.04 | 28.85 | 19456 | 5508.80 | 1.35% | 0.00 |
| 2025-08-12 | 28.92 | 28.55 | -0.30 | -1.04% | 28.47 | 29.55 | 23696 | 6837.33 | 1.65% | 0.00 |
| 2025-08-11 | 28.49 | 28.85 | 0.47 | 1.66% | 28.11 | 29.08 | 17762 | 5112.62 | 1.24% | 0.00 |
| 2025-08-08 | 28.72 | 28.38 | -0.12 | -0.42% | 28.01 | 28.72 | 7854 | 2221.18 | 0.55% | 0.00 |
| 2025-08-07 | 28.39 | 28.50 | -0.16 | -0.56% | 28.26 | 29.10 | 12795 | 3652.68 | 0.89% | 0.00 |
| 2025-08-06 | 28.42 | 28.66 | 0.21 | 0.74% | 28.13 | 28.73 | 12497 | 3554.49 | 0.87% | 0.00 |
| 2025-08-05 | 28.45 | 28.45 | 0.06 | 0.21% | 28.08 | 28.65 | 9746 | 2756.37 | 0.68% | 0.00 |
| 2025-08-04 | 27.88 | 28.39 | 0.61 | 2.20% | 27.60 | 28.45 | 10440 | 2934.53 | 0.73% | 0.00 |
| 2025-08-01 | 27.50 | 27.78 | 0.36 | 1.31% | 27.37 | 27.80 | 6323 | 1746.35 | 0.44% | 0.00 |
| 2025-07-31 | 27.65 | 27.42 | -0.26 | -0.94% | 27.33 | 27.92 | 9142 | 2524.39 | 0.64% | 0.00 |
| 2025-07-30 | 28.09 | 27.68 | -0.31 | -1.11% | 27.55 | 28.09 | 7220 | 2006.14 | 0.50% | 0.00 |
| 2025-07-29 | 28.19 | 27.99 | -0.15 | -0.53% | 27.76 | 28.20 | 9371 | 2617.60 | 0.65% | 0.00 |
| 2025-07-28 | 28.44 | 28.14 | -0.23 | -0.81% | 28.12 | 29.34 | 12202 | 3488.50 | 0.85% | 0.00 |
| 2025-07-25 | 27.95 | 28.37 | 0.36 | 1.29% | 27.90 | 28.40 | 8072 | 2277.47 | 0.56% | 0.00 |
| 2025-07-24 | 27.90 | 28.01 | 0.11 | 0.39% | 27.76 | 28.13 | 6172 | 1729.66 | 0.43% | 0.00 |
| 2025-07-23 | 28.43 | 27.90 | -0.54 | -1.90% | 27.90 | 28.56 | 6858 | 1929.81 | 0.48% | 0.00 |
| 2025-07-22 | 28.26 | 28.44 | 0.33 | 1.17% | 28.03 | 28.56 | 10655 | 3017.02 | 0.74% | 0.00 |
| 2025-07-21 | 27.98 | 28.11 | 0.19 | 0.68% | 27.92 | 28.30 | 6983 | 1961.89 | 0.49% | 0.00 |
| 2025-07-18 | 27.75 | 27.92 | 0.03 | 0.11% | 27.66 | 27.94 | 5579 | 1551.32 | 0.39% | 0.00 |
| 2025-07-17 | 28.50 | 27.89 | -0.52 | -1.83% | 27.56 | 28.50 | 12154 | 3377.89 | 0.85% | 0.00 |
| 2025-07-16 | 28.45 | 28.41 | 0.08 | 0.28% | 28.12 | 28.70 | 6359 | 1808.29 | 0.44% | 0.00 |
| 2025-07-15 | 27.81 | 28.33 | 0.52 | 1.87% | 27.80 | 28.44 | 9099 | 2569.78 | 0.63% | 0.00 |
| 2025-07-14 | 27.97 | 28.16 | 0.19 | 0.68% | 27.75 | 28.35 | 7674 | 2158.20 | 0.53% | 0.00 |
| 2025-07-11 | 27.71 | 27.97 | 0.08 | 0.29% | 27.55 | 28.25 | 7869 | 2200.76 | 0.55% | 0.00 |
| 2025-07-10 | 28.34 | 27.89 | -0.12 | -0.43% | 27.64 | 28.37 | 8262 | 2310.94 | 0.57% | 0.00 |
上证大盘股票行情在线 K线走势图
星球石墨(688633)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
