柏楚电子（688188）历史行情

以下为柏楚电子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
2026-10-02	95.020	97.970	98.670	95.020	2.970	3.126%	259.10万	2.53亿	0.639%
2026-10-01	95.020	97.970	98.670	95.020	2.970	3.126%	259.10万	2.53亿	0.639%
2026-09-30	95.020	97.970	98.670	95.020	2.970	3.126%	259.10万	0.00亿	0.000%
2026-09-29	93.530	95.000	95.390	93.100	1.900	2.041%	120.58万	0.00亿	0.000%
2026-09-28	95.050	93.100	95.790	93.020	-2.150	-2.257%	155.92万	0.00亿	0.000%
2026-09-27	97.000	95.250	97.380	95.250	-2.060	-2.117%	119.58万	1.15亿	0.295%
2026-09-24	97.000	95.250	97.380	95.250	-2.060	-2.117%	119.58万	0.00亿	0.000%
2026-09-23	96.970	97.310	98.040	96.500	0.180	0.185%	157.15万	0.00亿	0.000%
2026-09-22	96.300	97.130	97.660	96.020	1.460	1.526%	197.79万	0.00亿	0.000%
2026-09-21	95.890	95.670	97.120	95.380	0.300	0.315%	178.74万	0.00亿	0.000%
2026-09-18	95.480	95.370	96.100	94.760	0.610	0.644%	168.98万	0.00亿	0.000%
2026-09-17	94.000	94.760	95.990	94.000	-0.230	-0.242%	122.04万	0.00亿	0.000%
2026-09-16	94.700	94.990	95.660	93.500	0.310	0.327%	147.25万	0.00亿	0.000%
2026-09-15	95.800	94.680	96.490	94.390	-1.200	-1.252%	130.50万	0.00亿	0.000%
2026-09-14	94.000	95.880	95.980	93.600	1.050	1.107%	132.37万	0.00亿	0.000%
2026-09-11	95.020	94.830	95.800	93.050	-0.510	-0.535%	207.35万	0.00亿	0.000%
2026-09-10	95.510	95.340	96.620	94.510	-0.840	-0.873%	145.37万	0.00亿	0.000%
2026-09-09	97.580	96.180	98.970	96.000	-1.400	-1.435%	161.63万	0.00亿	0.000%
2026-09-08	102.500	97.580	102.500	97.450	-3.720	-3.672%	274.79万	0.00亿	0.000%
2026-09-07	101.800	101.300	104.410	99.510	5.300	5.521%	426.68万	0.00亿	0.000%
2026-09-04	97.000	96.000	98.100	95.810	-0.480	-0.498%	164.81万	0.00亿	0.000%
2026-09-03	95.890	96.480	96.950	95.700	1.010	1.058%	121.27万	0.00亿	0.000%
2026-09-02	98.010	95.470	98.200	95.340	-3.290	-3.331%	203.24万	0.00亿	0.000%
2026-09-01	99.500	98.760	100.660	98.410	-0.240	-0.242%	232.85万	0.00亿	0.000%
2026-08-31	98.020	99.000	99.000	97.010	-0.010	-0.010%	210.58万	0.00亿	0.000%
2026-08-28	99.220	99.010	100.880	98.500	-0.310	-0.312%	156.14万	0.00亿	0.000%
2026-08-27	98.780	99.320	99.490	97.800	1.020	1.038%	184.53万	0.00亿	0.000%
2026-08-26	99.210	98.300	100.680	98.020	-1.430	-1.434%	159.72万	0.00亿	0.000%
2026-08-25	97.800	99.730	100.490	97.210	1.180	1.197%	182.33万	0.00亿	0.000%
2026-08-24	101.460	98.550	101.670	97.890	-3.050	-3.002%	305.89万	0.00亿	0.000%
2026-08-21	102.270	101.600	102.860	100.580	-0.740	-0.723%	183.22万	0.00亿	0.000%
2026-08-20	102.880	102.340	104.600	101.900	-0.060	-0.059%	230.10万	0.00亿	0.000%
2026-08-19	105.880	102.400	106.800	101.600	-4.750	-4.433%	416.81万	0.00亿	0.000%
2026-08-18	106.350	107.150	107.600	103.030	4.250	4.130%	511.61万	0.00亿	0.000%
2026-08-17	103.340	102.900	103.890	100.010	0.080	0.078%	354.85万	0.00亿	0.000%
2026-08-14	102.340	102.820	102.870	100.750	0.590	0.577%	227.15万	0.00亿	0.000%
2026-08-13	103.490	102.230	103.800	102.010	-0.820	-0.796%	202.02万	0.00亿	0.000%
2026-08-12	103.100	103.050	104.640	102.570	0.040	0.039%	173.14万	0.00亿	0.000%
2026-08-11	105.350	103.010	105.980	103.010	-2.230	-2.119%	208.65万	0.00亿	0.000%
2026-08-10	105.250	105.240	106.500	104.010	-0.010	-0.010%	182.80万	0.00亿	0.000%
2026-08-07	105.880	105.250	106.750	104.150	-1.250	-1.174%	251.78万	0.00亿	0.000%
2026-08-06	106.520	106.500	108.090	105.720	-1.100	-1.022%	229.82万	0.00亿	0.000%
2026-08-05	104.940	107.600	108.580	104.500	2.110	2.000%	337.40万	0.00亿	0.000%
2026-08-04	103.490	105.490	107.200	102.280	1.990	1.923%	323.08万	0.00亿	0.000%
2026-08-03	104.200	103.500	105.300	102.500	-1.210	-1.156%	258.31万	0.00亿	0.000%
2026-07-31	106.210	104.710	106.210	103.210	-0.620	-0.589%	421.61万	0.00亿	0.000%
2026-07-30	101.250	105.330	106.260	101.110	3.210	3.143%	428.88万	0.00亿	0.000%
2026-07-29	99.030	102.120	103.370	98.820	3.090	3.120%	350.76万	0.00亿	0.000%
2026-07-28	98.590	99.030	100.190	97.720	-0.670	-0.672%	252.35万	0.00亿	0.000%
2026-07-27	97.200	99.700	100.260	96.990	1.280	1.301%	247.89万	0.00亿	0.000%
2026-07-24	96.880	98.420	99.300	96.060	-0.100	-0.102%	242.17万	0.00亿	0.000%
2026-07-23	97.690	98.520	98.580	96.190	1.480	1.525%	220.63万	0.00亿	0.000%
2026-07-22	100.000	97.040	100.240	97.020	-3.590	-3.568%	359.54万	0.00亿	0.000%
2026-07-21	94.020	100.630	102.700	93.800	4.910	5.130%	602.27万	0.00亿	0.000%
2026-07-20	91.160	95.720	96.200	88.500	5.420	6.002%	484.51万	0.00亿	0.000%
2026-07-17	93.730	90.300	94.880	89.240	-3.700	-3.936%	434.31万	0.00亿	0.000%
2026-07-16	93.800	94.000	96.080	92.000	0.300	0.320%	404.33万	0.00亿	0.000%
2026-07-15	94.580	93.700	94.770	92.350	-0.290	-0.309%	387.35万	0.00亿	0.000%
2026-07-14	94.500	93.990	94.910	90.800	0.040	0.043%	487.40万	0.00亿	0.000%
2026-07-13	100.010	93.950	100.900	93.600	-7.550	-7.438%	568.88万	0.00亿	0.000%
2026-07-10	101.180	101.500	105.950	100.810	-0.770	-0.753%	417.54万	0.00亿	0.000%
2026-07-09	102.300	102.270	102.980	97.020	0.620	0.610%	522.32万	0.00亿	0.000%
2026-07-08	100.780	101.650	103.510	100.030	0.700	0.693%	398.16万	0.00亿	0.000%
2026-07-07	103.000	100.950	104.880	100.070	-2.160	-2.095%	330.14万	0.00亿	0.000%
2026-07-06	108.870	103.110	108.880	102.510	-5.580	-5.134%	514.77万	0.00亿	0.000%
2026-07-03	107.980	108.690	110.880	106.010	0.840	0.779%	430.96万	0.00亿	0.000%
2026-07-02	106.000	107.850	112.070	103.100	0.650	0.606%	540.16万	0.00亿	0.000%
2026-07-01	106.980	107.200	110.260	105.880	0.500	0.469%	475.66万	0.00亿	0.000%
2026-06-30	99.740	106.700	107.370	98.720	6.750	6.753%	672.01万	0.00亿	0.000%
2026-06-29	99.490	99.950	103.310	98.500	-0.880	-0.873%	439.72万	0.00亿	0.000%
2026-06-26	104.344	100.830	104.980	100.144	-4.400	-4.181%	335.21万	0.00亿	0.000%
2026-06-25	105.766	105.230	107.180	102.437	-0.836	-0.788%	406.30万	0.00亿	0.000%
2026-06-24	108.059	106.066	108.766	104.694	-2.771	-2.546%	392.73万	0.00亿	0.000%
2026-06-23	107.137	108.837	112.194	106.002	0.214	0.197%	467.36万	0.00亿	0.000%
2026-06-22	119.194	108.623	119.194	102.816	-10.421	-8.754%	1,021.10万	0.00亿	0.000%
2026-06-18	120.237	119.044	123.209	117.909	-1.222	-1.016%	423.26万	0.00亿	0.000%
2026-06-17	114.252	120.266	121.480	114.252	5.657	4.936%	479.29万	0.00亿	0.000%
2026-06-16	112.480	114.609	117.166	110.552	2.200	1.957%	454.80万	0.00亿	0.000%
2026-06-15	110.480	112.409	113.166	110.052	2.086	1.891%	330.19万	0.00亿	0.000%
2026-06-12	110.759	110.323	113.109	108.680	0.836	0.764%	361.16万	0.00亿	0.000%
2026-06-11	107.273	109.487	110.409	105.202	1.585	1.469%	369.18万	0.00亿	0.000%
2026-06-10	107.916	107.902	110.480	106.230	-1.285	-1.177%	354.44万	0.00亿	0.000%
2026-06-09	110.759	109.187	111.359	107.373	-0.293	-0.268%	272.88万	0.00亿	0.000%
2026-06-08	107.252	109.480	112.602	107.252	-1.379	-1.244%	373.21万	0.00亿	0.000%
2026-06-05	107.916	110.859	113.980	105.473	2.300	2.119%	398.55万	0.00亿	0.000%
2026-06-04	107.194	108.559	109.294	105.559	0.186	0.172%	276.73万	0.00亿	0.000%
2026-06-03	107.430	108.373	110.959	105.052	0.179	0.165%	337.45万	0.00亿	0.000%
2026-06-02	109.766	108.194	110.737	105.766	-0.758	-0.696%	305.70万	0.00亿	0.000%
2026-06-01	114.309	108.952	115.066	108.809	-5.985	-5.207%	363.24万	0.00亿	0.000%
2026-05-29	115.766	114.937	118.766	112.909	0.214	0.187%	468.10万	0.00亿	0.000%
2026-05-28	115.030	114.723	115.552	111.623	-0.614	-0.532%	313.10万	0.00亿	0.000%
2026-05-27	119.959	115.337	120.902	114.373	-4.407	-3.680%	433.77万	0.00亿	0.000%
2026-05-26	121.123	119.744	123.123	116.359	-2.379	-1.948%	552.39万	0.00亿	0.000%
2026-05-25	122.330	122.123	124.694	120.144	-0.207	-0.169%	266.09万	0.00亿	0.000%
2026-05-22	119.994	122.330	123.623	117.987	2.278	1.898%	308.05万	0.00亿	0.000%
2026-05-21	126.030	120.052	126.480	118.737	-5.578	-4.440%	432.60万	0.00亿	0.000%
2026-05-20	121.480	125.630	126.252	120.773	2.336	1.895%	346.40万	0.00亿	0.000%
2026-05-19	120.409	123.294	127.037	119.537	3.757	3.143%	472.54万	0.00亿	0.000%
2026-05-18	115.180	119.537	124.052	114.194	3.185	2.737%	437.89万	0.00亿	0.000%
2026-05-15	113.909	116.352	119.516	112.194	3.443	3.049%	445.88万	0.00亿	0.000%
2026-05-14	117.552	112.909	117.552	112.623	-4.678	-3.978%	299.84万	0.00亿	0.000%
2026-05-13	113.659	117.587	118.244	112.923	2.371	2.058%	339.75万	0.00亿	0.000%
2026-05-12	111.487	115.216	116.837	111.123	3.586	3.212%	483.29万	0.00亿	0.000%
2026-05-11	108.337	111.630	112.766	108.337	3.621	3.352%	455.02万	0.00亿	0.000%
2026-05-08	107.587	108.009	111.030	106.173	-1.007	-0.924%	400.16万	0.00亿	0.000%
2026-05-07	101.259	109.016	109.873	101.259	8.514	8.471%	568.62万	0.00亿	0.000%
2026-05-06	100.323	100.502	102.894	99.052	0.608	0.609%	349.43万	0.00亿	0.000%
2026-04-30	98.866	99.894	104.109	98.866	2.335	2.393%	366.00万	0.00亿	0.000%
2026-04-29	98.159	97.559	99.080	96.394	-0.414	-0.423%	149.95万	0.00亿	0.000%
2026-04-28	98.980	97.973	99.466	97.766	-1.557	-1.564%	120.22万	0.00亿	0.000%
2026-04-27	97.909	99.530	100.302	97.452	2.086	2.141%	140.16万	0.00亿	0.000%
2026-04-24	97.552	97.444	98.552	96.844	-0.550	-0.561%	127.43万	0.00亿	0.000%
2026-04-23	100.552	97.994	101.430	97.559	-2.386	-2.377%	154.33万	0.00亿	0.000%
2026-04-22	99.552	100.380	100.609	98.837	1.114	1.122%	112.46万	0.00亿	0.000%
2026-04-21	101.059	99.266	101.623	98.487	-1.836	-1.816%	171.93万	0.00亿	0.000%
2026-04-20	102.466	101.102	102.809	101.052	-0.978	-0.958%	193.53万	0.00亿	0.000%
2026-04-17	102.052	102.080	102.809	101.023	0.236	0.232%	137.14万	0.00亿	0.000%
2026-04-16	101.180	101.844	102.223	100.944	0.950	0.942%	120.02万	0.00亿	0.000%
2026-04-15	102.123	100.894	102.802	100.594	-1.250	-1.224%	142.20万	0.00亿	0.000%
2026-04-14	100.844	102.144	103.902	100.844	2.450	2.458%	183.31万	0.00亿	0.000%
2026-04-13	99.766	99.694	100.594	99.344	-0.422	-0.422%	160.81万	0.00亿	0.000%
2026-04-10	97.723	100.116	102.166	97.659	4.850	5.091%	274.44万	0.00亿	0.000%
2026-04-09	94.323	95.266	96.194	93.266	-0.057	-0.060%	155.36万	0.00亿	0.000%
2026-04-08	91.480	95.323	95.530	91.480	5.071	5.619%	198.56万	0.00亿	0.000%
2026-04-07	92.687	90.252	93.037	89.680	0.000	0.000%	171.28万	0.00亿	0.000%
2026-04-03	92.594	92.537	93.123	91.744	0.000	0.000%	85.83万	0.00亿	0.000%
2026-04-02	93.502	92.594	93.952	91.987	0.000	0.000%	89.38万	0.00亿	0.000%
2026-04-01	92.823	93.787	93.980	91.694	0.000	0.000%	120.90万	0.00亿	0.000%