彩蝶实业（603073）历史行情

以下为彩蝶实业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	18.170	18.180	18.440	17.760	-0.440	-2.363%	300.82万	0.54亿	2.593%
2026-10-14	19.630	18.620	20.040	18.600	-1.110	-5.626%	6.96万	0.00亿	0.000%
2026-10-13	18.800	19.730	20.600	18.270	0.840	4.447%	12.77万	0.00亿	0.000%
2026-10-12	20.180	18.890	20.590	18.600	-1.780	-8.612%	11.60万	0.00亿	0.000%
2026-10-09	22.970	20.670	22.970	20.670	-2.300	-10.013%	9.58万	0.00亿	0.000%
2026-10-08	20.880	22.970	22.970	20.100	2.090	10.010%	21.61万	0.00亿	0.000%
2026-10-07	19.300	20.880	20.970	18.840	1.160	5.882%	908.66万	1.85亿	7.833%
2026-10-06	19.300	20.880	20.970	18.840	1.160	5.882%	908.66万	1.85亿	7.833%
2026-10-05	19.300	20.880	20.970	18.840	1.160	5.882%	908.66万	1.85亿	7.833%
2026-10-02	19.300	20.880	20.970	18.840	1.160	5.882%	908.66万	1.85亿	7.833%
2026-10-01	19.300	20.880	20.970	18.840	1.160	5.882%	908.66万	1.85亿	7.833%
2026-09-30	19.300	20.880	20.970	18.840	1.160	5.882%	9.09万	0.00亿	0.000%
2026-09-29	19.000	19.720	20.300	18.300	0.000	0.000%	10.43万	0.00亿	0.000%
2026-09-28	18.580	19.720	20.500	18.000	0.840	4.449%	10.92万	0.00亿	0.000%
2026-09-27	18.100	18.880	18.950	17.750	0.780	4.309%	546.57万	1.02亿	4.712%
2026-09-24	18.100	18.880	18.950	17.750	0.780	4.309%	5.47万	0.00亿	0.000%
2026-09-23	17.400	18.100	18.600	17.300	0.740	4.263%	3.97万	0.00亿	0.000%
2026-09-22	16.550	17.360	17.450	16.450	0.860	5.212%	3.29万	0.00亿	0.000%
2026-09-21	15.880	16.500	16.650	15.880	0.600	3.774%	1.91万	0.00亿	0.000%
2026-09-18	15.820	15.900	16.090	15.620	0.080	0.506%	1.83万	0.00亿	0.000%
2026-09-17	15.710	15.820	15.860	15.170	0.110	0.700%	2.69万	0.00亿	0.000%
2026-09-16	15.530	15.710	15.890	15.300	0.170	1.094%	1.59万	0.00亿	0.000%
2026-09-15	16.300	15.540	16.300	15.530	-0.770	-4.721%	1.37万	0.00亿	0.000%
2026-09-14	15.900	16.310	16.500	15.810	0.280	1.747%	1.76万	0.00亿	0.000%
2026-09-11	16.510	16.030	16.510	15.850	-0.640	-3.839%	2.08万	0.00亿	0.000%
2026-09-10	17.040	16.670	17.040	16.550	-0.370	-2.171%	1.12万	0.00亿	0.000%
2026-09-09	17.370	17.040	17.370	17.000	-0.270	-1.560%	1.00万	0.00亿	0.000%
2026-09-08	17.130	17.310	17.350	16.920	0.170	0.992%	0.95万	0.00亿	0.000%
2026-09-07	17.080	17.140	17.230	16.870	0.160	0.942%	1.23万	0.00亿	0.000%
2026-09-04	16.910	16.980	17.310	16.850	0.070	0.414%	1.42万	0.00亿	0.000%
2026-09-03	17.210	16.910	17.380	16.850	-0.260	-1.514%	1.17万	0.00亿	0.000%
2026-09-02	17.260	17.170	17.330	16.860	-0.090	-0.521%	1.35万	0.00亿	0.000%
2026-09-01	17.160	17.260	17.420	17.000	0.100	0.583%	1.22万	0.00亿	0.000%
2026-08-31	16.810	17.160	17.220	16.690	0.380	2.265%	1.52万	0.00亿	0.000%
2026-08-28	16.720	16.780	16.850	16.550	0.050	0.299%	1.06万	0.00亿	0.000%
2026-08-27	16.630	16.730	16.830	16.560	-0.070	-0.417%	1.02万	0.00亿	0.000%
2026-08-26	16.840	16.800	16.940	16.600	0.050	0.299%	1.17万	0.00亿	0.000%
2026-08-25	16.620	16.750	16.890	16.410	0.120	0.722%	1.25万	0.00亿	0.000%
2026-08-24	16.730	16.630	16.970	16.550	-0.100	-0.598%	1.47万	0.00亿	0.000%
2026-08-21	16.580	16.730	16.780	16.320	0.020	0.120%	1.23万	0.00亿	0.000%
2026-08-20	16.340	16.710	16.780	16.210	0.380	2.327%	1.16万	0.00亿	0.000%
2026-08-19	16.620	16.330	16.710	16.250	-0.290	-1.745%	1.69万	0.00亿	0.000%
2026-08-18	16.680	16.620	16.700	16.410	-0.030	-0.180%	1.51万	0.00亿	0.000%
2026-08-17	16.540	16.650	16.840	16.370	0.070	0.422%	2.10万	0.00亿	0.000%
2026-08-14	16.350	16.580	16.770	16.180	0.230	1.407%	1.64万	0.00亿	0.000%
2026-08-13	16.610	16.350	16.760	16.310	-0.210	-1.268%	1.00万	0.00亿	0.000%
2026-08-12	16.560	16.560	16.800	16.400	0.040	0.242%	1.07万	0.00亿	0.000%
2026-08-11	16.600	16.520	16.740	16.350	-0.230	-1.373%	1.39万	0.00亿	0.000%
2026-08-10	16.080	16.750	16.830	15.910	0.660	4.102%	2.25万	0.00亿	0.000%
2026-08-07	15.940	16.090	16.110	15.650	0.150	0.941%	1.77万	0.00亿	0.000%
2026-08-06	15.950	15.940	16.110	15.580	-0.080	-0.499%	2.08万	0.00亿	0.000%
2026-08-05	16.180	16.020	16.400	15.630	-0.310	-1.898%	2.57万	0.00亿	0.000%
2026-08-04	15.910	16.330	16.460	15.910	0.570	3.617%	2.56万	0.00亿	0.000%
2026-08-03	15.180	15.760	15.840	15.130	0.710	4.718%	1.79万	0.00亿	0.000%
2026-07-31	14.750	15.050	15.140	14.720	0.290	1.965%	1.30万	0.00亿	0.000%
2026-07-30	14.740	14.760	15.120	14.400	0.070	0.477%	1.44万	0.00亿	0.000%
2026-07-29	14.540	14.690	14.880	14.480	0.170	1.171%	1.54万	0.00亿	0.000%
2026-07-28	14.400	14.520	14.750	14.210	0.150	1.044%	1.11万	0.00亿	0.000%
2026-07-27	14.030	14.370	14.550	13.930	0.430	3.085%	1.35万	0.00亿	0.000%
2026-07-24	14.330	13.940	14.330	13.750	-0.300	-2.107%	1.48万	0.00亿	0.000%
2026-07-23	13.600	14.240	14.250	13.570	0.560	4.094%	1.56万	0.00亿	0.000%
2026-07-22	14.130	13.680	14.230	13.600	-0.340	-2.425%	1.67万	0.00亿	0.000%
2026-07-21	14.400	14.020	14.430	13.490	-0.450	-3.110%	2.40万	0.00亿	0.000%
2026-07-20	14.960	14.470	15.400	14.160	-0.430	-2.886%	1.81万	0.00亿	0.000%
2026-07-17	15.550	14.900	15.890	14.840	-0.650	-4.180%	1.80万	0.00亿	0.000%
2026-07-16	15.350	15.550	15.700	15.120	0.200	1.303%	1.15万	0.00亿	0.000%
2026-07-15	15.320	15.350	15.610	15.010	0.080	0.524%	1.18万	0.00亿	0.000%
2026-07-14	14.760	15.270	15.270	14.550	0.470	3.176%	1.41万	0.00亿	0.000%
2026-07-13	15.200	14.800	15.400	14.600	-0.420	-2.760%	1.39万	0.00亿	0.000%
2026-07-10	14.790	15.220	15.490	14.550	0.430	2.907%	1.51万	0.00亿	0.000%
2026-07-09	14.870	14.790	15.080	14.520	-0.230	-1.531%	1.19万	0.00亿	0.000%
2026-07-08	15.300	15.020	15.300	14.720	-0.210	-1.379%	1.38万	0.00亿	0.000%
2026-07-07	15.780	15.230	15.890	15.140	-0.560	-3.547%	1.78万	0.00亿	0.000%
2026-07-06	15.890	15.790	16.160	15.660	-0.110	-0.692%	1.11万	0.00亿	0.000%
2026-07-03	15.630	15.900	15.980	15.300	0.480	3.113%	1.70万	0.00亿	0.000%
2026-07-02	15.320	15.420	15.930	15.320	0.100	0.653%	1.94万	0.00亿	0.000%
2026-07-01	14.910	15.320	15.710	14.750	0.410	2.750%	1.93万	0.00亿	0.000%
2026-06-30	15.150	14.910	15.260	14.640	-0.170	-1.127%	1.70万	0.00亿	0.000%
2026-06-29	15.010	15.080	15.210	14.400	0.070	0.466%	2.20万	0.00亿	0.000%
2026-06-26	15.300	15.010	15.410	14.760	-0.410	-2.659%	2.05万	0.00亿	0.000%
2026-06-25	15.690	15.420	15.840	15.320	-0.420	-2.652%	1.62万	0.00亿	0.000%
2026-06-24	16.600	15.840	16.700	15.650	-0.740	-4.463%	2.01万	0.00亿	0.000%
2026-06-23	16.020	16.580	16.890	15.810	0.500	3.109%	2.03万	0.00亿	0.000%
2026-06-22	15.900	16.080	16.190	15.180	0.150	0.942%	1.63万	0.00亿	0.000%
2026-06-18	15.980	15.930	16.210	15.690	-0.110	-0.686%	1.39万	0.00亿	0.000%
2026-06-17	16.500	16.040	16.580	15.990	-0.550	-3.315%	1.64万	0.00亿	0.000%
2026-06-16	16.560	16.590	16.750	15.990	0.120	0.729%	1.81万	0.00亿	0.000%
2026-06-15	17.040	16.470	17.580	16.410	-0.440	-2.602%	1.68万	0.00亿	0.000%
2026-06-12	16.830	16.910	17.050	16.370	0.100	0.595%	1.52万	0.00亿	0.000%
2026-06-11	16.840	16.810	17.050	16.450	-0.120	-0.709%	1.19万	0.00亿	0.000%
2026-06-10	16.990	16.930	17.200	16.560	-0.110	-0.646%	1.47万	0.00亿	0.000%
2026-06-09	17.200	17.040	17.370	16.750	-0.030	-0.176%	1.25万	0.00亿	0.000%
2026-06-08	17.000	17.070	17.740	16.590	-0.590	-3.341%	2.09万	0.00亿	0.000%
2026-06-05	16.940	17.660	17.900	16.740	0.520	3.034%	1.77万	0.00亿	0.000%
2026-06-04	17.420	17.140	17.550	16.940	-0.290	-1.664%	1.45万	0.00亿	0.000%
2026-06-03	17.800	17.430	17.920	17.280	-0.380	-2.134%	1.66万	0.00亿	0.000%
2026-06-02	18.400	17.810	18.500	17.580	-0.590	-3.207%	1.87万	0.00亿	0.000%
2026-06-01	17.640	18.400	18.530	17.420	0.680	3.837%	1.94万	0.00亿	0.000%
2026-05-29	18.440	17.720	18.550	17.620	-0.550	-3.010%	1.76万	0.00亿	0.000%
2026-05-28	18.120	18.270	18.550	17.680	-0.040	-0.218%	1.77万	0.00亿	0.000%
2026-05-27	18.880	18.310	18.880	17.910	-0.480	-2.555%	2.22万	0.00亿	0.000%
2026-05-26	19.090	18.790	19.180	18.580	-0.370	-1.931%	2.75万	0.00亿	0.000%
2026-05-25	19.680	19.160	20.090	18.400	-0.630	-3.183%	2.18万	0.00亿	0.000%
2026-05-22	19.280	19.790	20.010	18.830	0.510	2.645%	1.83万	0.00亿	0.000%
2026-05-21	20.050	19.280	20.510	19.010	-0.770	-3.840%	2.52万	0.00亿	0.000%
2026-05-20	20.100	20.050	20.310	19.800	-0.160	-0.792%	1.21万	0.00亿	0.000%
2026-05-19	20.770	20.210	20.870	20.070	-0.280	-1.367%	1.83万	0.00亿	0.000%
2026-05-18	20.450	20.490	20.520	19.980	-0.030	-0.146%	2.31万	0.00亿	0.000%
2026-05-15	20.430	20.520	20.760	20.140	0.090	0.441%	2.89万	0.00亿	0.000%
2026-05-14	20.660	20.430	20.850	20.330	-0.180	-0.873%	1.26万	0.00亿	0.000%
2026-05-13	20.680	20.610	20.860	20.360	0.040	0.194%	1.28万	0.00亿	0.000%
2026-05-12	20.950	20.570	21.080	20.400	-0.320	-1.532%	1.48万	0.00亿	0.000%
2026-05-11	21.010	20.890	21.150	20.570	-0.180	-0.854%	1.67万	0.00亿	0.000%
2026-05-08	20.850	21.070	21.100	20.690	0.220	1.055%	1.79万	0.00亿	0.000%
2026-05-07	20.620	20.850	21.280	20.540	0.340	1.658%	2.52万	0.00亿	0.000%
2026-05-06	20.910	20.510	21.200	20.460	-0.390	-1.866%	2.94万	0.00亿	0.000%
2026-04-30	20.470	20.900	20.990	20.230	0.350	1.703%	2.62万	0.00亿	0.000%
2026-04-29	19.990	20.550	20.990	19.890	0.560	2.801%	3.38万	0.00亿	0.000%
2026-04-28	19.700	19.990	20.290	19.660	-0.410	-2.010%	3.32万	0.00亿	0.000%
2026-04-27	19.190	20.400	20.460	19.190	0.200	0.990%	1.84万	0.00亿	0.000%
2026-04-24	19.830	20.200	20.220	19.460	0.550	2.799%	2.09万	0.00亿	0.000%
2026-04-23	19.890	19.650	20.060	19.520	-0.240	-1.207%	1.77万	0.00亿	0.000%
2026-04-22	20.010	19.890	20.220	19.820	-0.190	-0.946%	1.58万	0.00亿	0.000%
2026-04-21	19.960	20.080	20.380	19.930	0.080	0.400%	1.68万	0.00亿	0.000%
2026-04-20	19.690	20.000	20.130	19.310	0.230	1.163%	1.33万	0.00亿	0.000%
2026-04-17	19.720	19.770	19.880	19.420	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-16	19.290	19.670	19.860	19.000	0.510	2.660%	1.56万	0.31亿	3.060%
2026-04-15	19.560	19.160	19.560	19.110	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-14	19.840	19.390	19.850	19.080	-0.250	-1.273%	1.95万	0.00亿	0.000%
2026-04-13	19.720	19.640	19.860	19.320	0.000	0.000%	1.17万	0.00亿	0.000%
2026-04-10	19.870	19.880	20.100	19.640	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-09	20.180	19.700	20.270	19.500	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-08	19.680	20.190	20.250	19.540	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-07	18.690	19.290	19.430	18.300	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-03	18.770	18.550	19.490	18.450	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-02	20.100	19.650	20.140	19.170	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-01	20.060	20.020	20.270	19.750	0.000	0.000%	1.78万	0.00亿	0.000%