碧兴物联(688671)股票行情
碧兴物联(688671)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 |
|---|
| 2025-12-22 | 25.60 | 25.08 | -0.25 | -0.99% | 25.03 | 25.75 | 18324 | 4635.03 | 3.91% | 0.00 |
| 2025-12-19 | 25.75 | 25.33 | -0.25 | -0.98% | 25.02 | 25.94 | 15753 | 3992.28 | 3.36% | 0.00 |
| 2025-12-18 | 25.40 | 25.58 | 0.30 | 1.19% | 25.26 | 26.28 | 19511 | 5014.66 | 4.16% | 0.00 |
| 2025-12-17 | 25.54 | 25.28 | -0.26 | -1.02% | 24.66 | 26.04 | 20830 | 5224.03 | 4.45% | 0.00 |
| 2025-12-16 | 27.17 | 25.54 | -1.66 | -6.10% | 25.46 | 27.38 | 21521 | 5590.87 | 4.59% | 0.00 |
| 2025-12-15 | 28.11 | 27.20 | -0.60 | -2.16% | 27.20 | 28.51 | 15903 | 4395.24 | 3.39% | 0.00 |
| 2025-12-12 | 27.40 | 27.80 | 0.40 | 1.46% | 26.30 | 28.59 | 31352 | 8590.12 | 6.69% | 0.00 |
| 2025-12-11 | 28.67 | 27.40 | -2.10 | -7.12% | 27.10 | 29.18 | 40247 | 11216.05 | 8.59% | 12.00 |
| 2025-12-10 | 28.40 | 29.50 | 1.15 | 4.06% | 28.11 | 30.96 | 43086 | 12771.60 | 9.20% | 0.00 |
| 2025-12-09 | 27.86 | 28.35 | 0.49 | 1.76% | 27.22 | 28.66 | 31664 | 8834.33 | 6.76% | 0.00 |
| 2025-12-08 | 27.11 | 27.86 | 0.78 | 2.88% | 26.54 | 28.40 | 35961 | 9863.46 | 7.68% | 0.00 |
| 2025-12-05 | 26.97 | 27.08 | -0.58 | -2.10% | 26.22 | 28.80 | 44930 | 12245.34 | 9.59% | 0.00 |
| 2025-12-04 | 25.52 | 27.66 | 1.86 | 7.21% | 24.60 | 29.00 | 69260 | 18593.53 | 14.78% | 0.00 |
| 2025-12-03 | 25.18 | 25.80 | 0.59 | 2.34% | 24.80 | 29.50 | 75791 | 20418.62 | 16.18% | 0.00 |
| 2025-12-02 | 23.35 | 25.21 | 2.08 | 8.99% | 22.61 | 25.89 | 27862 | 6750.56 | 5.95% | 0.00 |
| 2025-12-01 | 22.98 | 23.13 | 0.15 | 0.65% | 22.64 | 23.47 | 12685 | 2937.86 | 2.71% | 0.00 |
| 2025-11-28 | 22.31 | 22.98 | 0.69 | 3.10% | 22.04 | 22.98 | 8221 | 1849.08 | 1.75% | 0.00 |
| 2025-11-27 | 21.90 | 22.29 | 0.31 | 1.41% | 21.85 | 23.06 | 15845 | 3544.22 | 3.38% | 0.00 |
| 2025-11-26 | 22.21 | 21.98 | -0.15 | -0.68% | 21.82 | 22.86 | 13442 | 2997.67 | 2.87% | 0.00 |
| 2025-11-25 | 21.55 | 22.13 | 0.73 | 3.41% | 21.55 | 22.65 | 11757 | 2610.70 | 2.51% | 0.00 |
| 2025-11-24 | 21.24 | 21.40 | 0.32 | 1.52% | 20.98 | 21.82 | 12379 | 2637.50 | 2.64% | 0.00 |
| 2025-11-21 | 22.69 | 21.08 | -1.54 | -6.81% | 20.92 | 22.93 | 18970 | 4093.95 | 4.05% | 0.00 |
| 2025-11-20 | 23.35 | 22.62 | -0.62 | -2.67% | 22.54 | 23.54 | 10307 | 2351.53 | 2.20% | 0.00 |
| 2025-11-19 | 24.29 | 23.24 | -1.05 | -4.32% | 23.18 | 24.50 | 8643 | 2038.82 | 1.84% | 0.00 |
| 2025-11-18 | 24.97 | 24.29 | -0.68 | -2.72% | 24.18 | 24.99 | 13460 | 3300.60 | 2.87% | 0.00 |
| 2025-11-17 | 24.54 | 24.97 | 0.82 | 3.40% | 23.81 | 25.28 | 16672 | 4092.85 | 3.56% | 0.00 |
| 2025-11-14 | 23.60 | 24.15 | 0.57 | 2.42% | 23.12 | 24.30 | 13253 | 3183.69 | 2.83% | 0.00 |
| 2025-11-13 | 23.76 | 23.58 | -0.18 | -0.76% | 23.35 | 23.86 | 9150 | 2157.17 | 1.95% | 0.00 |
| 2025-11-12 | 23.56 | 23.76 | 0.22 | 0.93% | 23.38 | 23.95 | 10637 | 2518.54 | 2.27% | 0.00 |
| 2025-11-11 | 23.83 | 23.54 | -0.30 | -1.26% | 23.40 | 23.88 | 11223 | 2651.98 | 2.40% | 0.00 |
| 2025-11-10 | 23.40 | 23.84 | 0.44 | 1.88% | 23.18 | 24.70 | 16978 | 4067.06 | 3.62% | 0.00 |
| 2025-11-07 | 23.00 | 23.40 | 0.57 | 2.50% | 22.69 | 23.49 | 11844 | 2734.01 | 2.53% | 0.00 |
| 2025-11-06 | 22.98 | 22.83 | -0.08 | -0.35% | 22.47 | 23.06 | 5411 | 1237.23 | 1.16% | 0.00 |
| 2025-11-05 | 22.66 | 22.91 | -0.05 | -0.22% | 22.61 | 23.09 | 8426 | 1933.95 | 1.80% | 0.00 |
| 2025-11-04 | 22.96 | 22.96 | 0.00 | 0.00% | 22.58 | 23.04 | 8674 | 1984.54 | 1.85% | 0.00 |
| 2025-11-03 | 22.80 | 22.96 | 0.15 | 0.66% | 22.44 | 23.00 | 8904 | 2031.30 | 1.90% | 0.00 |
| 2025-10-31 | 22.34 | 22.81 | 0.39 | 1.74% | 22.34 | 23.00 | 9119 | 2080.06 | 1.95% | 0.00 |
| 2025-10-30 | 22.80 | 22.42 | -0.41 | -1.80% | 22.40 | 23.09 | 8914 | 2024.49 | 1.90% | 0.00 |
| 2025-10-29 | 23.01 | 22.83 | -0.08 | -0.35% | 22.62 | 23.15 | 9257 | 2122.40 | 1.98% | 0.00 |
| 2025-10-28 | 22.77 | 22.91 | 0.12 | 0.53% | 22.67 | 23.14 | 7877 | 1808.53 | 1.68% | 9.64 |
| 2025-10-27 | 22.44 | 22.79 | 0.39 | 1.74% | 22.30 | 22.85 | 10715 | 2425.12 | 2.29% | 0.00 |
| 2025-10-24 | 22.69 | 22.40 | 0.09 | 0.40% | 22.15 | 22.70 | 10935 | 2448.12 | 2.33% | 0.00 |
| 2025-10-23 | 22.39 | 22.31 | 0.03 | 0.13% | 21.95 | 22.39 | 8166 | 1811.25 | 1.74% | 0.00 |
| 2025-10-22 | 22.57 | 22.28 | -0.21 | -0.93% | 22.08 | 22.61 | 5829 | 1301.54 | 1.24% | 0.00 |
| 2025-10-21 | 22.15 | 22.49 | 0.45 | 2.04% | 21.90 | 22.49 | 7445 | 1656.94 | 1.59% | 0.00 |
| 2025-10-20 | 21.84 | 22.04 | 0.48 | 2.23% | 21.72 | 22.10 | 7727 | 1695.14 | 1.65% | 0.00 |
| 2025-10-17 | 21.86 | 21.56 | -0.18 | -0.83% | 21.31 | 21.87 | 8034 | 1734.03 | 1.71% | 0.00 |
| 2025-10-16 | 22.00 | 21.74 | -0.16 | -0.73% | 21.51 | 22.04 | 6054 | 1322.83 | 1.29% | 0.00 |
| 2025-10-15 | 21.67 | 21.90 | 0.25 | 1.15% | 21.35 | 22.30 | 10005 | 2195.54 | 2.14% | 0.00 |
| 2025-10-14 | 22.14 | 21.65 | -0.38 | -1.72% | 21.53 | 22.39 | 10524 | 2310.28 | 2.25% | 0.00 |
| 2025-10-13 | 21.06 | 22.03 | 0.26 | 1.19% | 20.30 | 22.16 | 13238 | 2848.54 | 2.83% | 0.00 |
| 2025-10-10 | 21.65 | 21.77 | 0.22 | 1.02% | 21.21 | 21.86 | 11852 | 2555.89 | 2.53% | 0.00 |
| 2025-10-09 | 21.81 | 21.55 | -0.15 | -0.69% | 21.52 | 22.60 | 12895 | 2839.08 | 2.75% | 0.00 |
| 2025-09-30 | 22.01 | 21.70 | -0.24 | -1.09% | 21.50 | 22.01 | 10654 | 2310.16 | 2.27% | 0.00 |
| 2025-09-29 | 21.15 | 21.94 | 0.89 | 4.23% | 20.80 | 21.98 | 10808 | 2325.32 | 2.31% | 0.00 |
| 2025-09-26 | 21.25 | 21.05 | -0.18 | -0.85% | 20.90 | 21.50 | 8171 | 1732.13 | 1.74% | 0.00 |
| 2025-09-25 | 21.78 | 21.23 | -0.50 | -2.30% | 21.21 | 22.16 | 9035 | 1965.07 | 1.93% | 0.00 |
| 2025-09-24 | 20.90 | 21.73 | 0.83 | 3.97% | 20.51 | 21.77 | 9928 | 2116.98 | 2.12% | 0.00 |
| 2025-09-23 | 21.01 | 20.90 | -0.42 | -1.97% | 20.15 | 21.39 | 10273 | 2122.51 | 2.19% | 0.00 |
| 2025-09-22 | 21.26 | 21.32 | 0.16 | 0.76% | 20.86 | 21.60 | 6442 | 1369.37 | 1.38% | 0.00 |
| 2025-09-19 | 21.58 | 21.16 | -0.40 | -1.86% | 21.09 | 21.70 | 7499 | 1598.48 | 1.60% | 0.00 |
| 2025-09-18 | 22.04 | 21.56 | -0.51 | -2.31% | 21.27 | 22.19 | 10388 | 2264.56 | 2.22% | 0.00 |
| 2025-09-17 | 22.20 | 22.07 | -0.13 | -0.59% | 21.92 | 22.40 | 6895 | 1530.18 | 1.47% | 0.00 |
| 2025-09-16 | 21.70 | 22.20 | 0.59 | 2.73% | 21.59 | 22.26 | 8934 | 1964.00 | 1.91% | 0.00 |
| 2025-09-15 | 21.94 | 21.61 | -0.43 | -1.95% | 21.60 | 22.15 | 9347 | 2033.61 | 2.00% | 0.00 |
| 2025-09-12 | 22.60 | 22.04 | -0.45 | -2.00% | 21.91 | 22.66 | 8081 | 1790.43 | 1.72% | 0.00 |
| 2025-09-11 | 22.27 | 22.49 | 0.30 | 1.35% | 21.88 | 22.65 | 7488 | 1668.57 | 1.60% | 0.00 |
| 2025-09-10 | 22.16 | 22.19 | -0.02 | -0.09% | 22.05 | 22.55 | 4565 | 1016.42 | 0.97% | 0.00 |
| 2025-09-09 | 22.75 | 22.21 | -0.43 | -1.90% | 21.76 | 22.75 | 9777 | 2182.90 | 2.09% | 0.00 |
| 2025-09-08 | 22.26 | 22.64 | 0.85 | 3.90% | 21.79 | 22.69 | 11556 | 2575.18 | 2.47% | 0.00 |
| 2025-09-05 | 21.28 | 21.79 | 0.73 | 3.47% | 21.07 | 21.80 | 9172 | 1974.84 | 1.96% | 0.00 |
| 2025-09-04 | 21.15 | 21.06 | -0.09 | -0.43% | 20.93 | 21.69 | 13614 | 2910.91 | 2.91% | 0.00 |
| 2025-09-03 | 21.74 | 21.15 | -0.38 | -1.76% | 20.90 | 21.74 | 8860 | 1893.25 | 1.89% | 0.00 |
| 2025-09-02 | 22.08 | 21.53 | -0.46 | -2.09% | 21.00 | 22.08 | 14906 | 3193.38 | 3.18% | 0.00 |
| 2025-09-01 | 21.90 | 21.99 | 0.25 | 1.15% | 21.74 | 22.32 | 10708 | 2360.43 | 2.29% | 0.00 |
| 2025-08-29 | 22.36 | 21.74 | -0.57 | -2.55% | 21.66 | 22.36 | 13238 | 2890.07 | 2.83% | 0.00 |
| 2025-08-28 | 22.31 | 22.31 | -0.20 | -0.89% | 21.31 | 22.89 | 25312 | 5587.34 | 5.40% | 0.00 |
| 2025-08-27 | 24.11 | 22.51 | -1.36 | -5.70% | 22.07 | 24.38 | 33534 | 7718.80 | 7.16% | 0.00 |
| 2025-08-26 | 23.28 | 23.87 | 0.57 | 2.45% | 23.07 | 24.33 | 14505 | 3460.97 | 3.10% | 0.00 |
| 2025-08-25 | 23.80 | 23.30 | -0.25 | -1.06% | 23.25 | 23.87 | 11066 | 2606.38 | 2.36% | 0.00 |
上证大盘股票行情在线 K线走势图
碧兴物联(688671)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
