星球石墨（688633）历史行情

以下为星球石墨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
2026-10-07	21.960	21.770	22.040	21.710	-0.080	-0.366%	112.78万	0.25亿	0.662%
2026-10-06	21.960	21.770	22.040	21.710	-0.080	-0.366%	112.78万	0.25亿	0.662%
2026-10-05	21.960	21.770	22.040	21.710	-0.080	-0.366%	112.78万	0.25亿	0.662%
2026-10-02	21.960	21.770	22.040	21.710	-0.080	-0.366%	112.78万	0.25亿	0.662%
2026-10-01	21.960	21.770	22.040	21.710	-0.080	-0.366%	112.78万	0.25亿	0.662%
2026-09-30	21.960	21.770	22.040	21.710	-0.080	-0.366%	112.78万	0.00亿	0.000%
2026-09-29	21.900	21.850	21.990	21.630	0.180	0.831%	133.84万	0.00亿	0.000%
2026-09-28	22.330	21.670	22.350	21.440	-0.700	-3.129%	182.83万	0.00亿	0.000%
2026-09-27	22.580	22.370	22.690	22.250	-0.250	-1.105%	128.53万	0.29亿	0.754%
2026-09-24	22.580	22.370	22.690	22.250	-0.250	-1.105%	128.53万	0.00亿	0.000%
2026-09-23	22.510	22.620	22.670	22.410	0.110	0.489%	148.39万	0.00亿	0.000%
2026-09-22	22.510	22.510	22.700	22.400	0.000	0.000%	160.84万	0.00亿	0.000%
2026-09-21	22.490	22.510	22.570	22.300	0.140	0.626%	172.20万	0.00亿	0.000%
2026-09-18	22.200	22.370	22.420	22.060	0.320	1.451%	158.57万	0.00亿	0.000%
2026-09-17	22.110	22.050	22.110	21.800	-0.100	-0.451%	139.31万	0.00亿	0.000%
2026-09-16	21.820	22.150	22.190	21.670	0.350	1.606%	145.10万	0.00亿	0.000%
2026-09-15	21.820	21.800	22.080	21.720	-0.150	-0.683%	120.18万	0.00亿	0.000%
2026-09-14	21.610	21.950	22.070	21.520	0.360	1.667%	151.41万	0.00亿	0.000%
2026-09-11	22.120	21.590	22.150	21.330	-0.610	-2.748%	189.65万	0.00亿	0.000%
2026-09-10	22.500	22.200	22.500	22.150	-0.400	-1.770%	150.88万	0.00亿	0.000%
2026-09-09	22.950	22.600	22.950	22.400	-0.230	-1.007%	204.70万	0.00亿	0.000%
2026-09-08	22.730	22.830	22.990	22.600	0.060	0.264%	200.31万	0.00亿	0.000%
2026-09-07	23.060	22.770	23.060	22.560	-0.160	-0.698%	241.52万	0.00亿	0.000%
2026-09-04	23.110	22.930	23.750	22.860	0.080	0.350%	371.38万	0.00亿	0.000%
2026-09-03	23.220	22.850	23.320	22.620	-0.300	-1.296%	367.95万	0.00亿	0.000%
2026-09-02	23.420	23.150	23.450	22.910	-0.430	-1.824%	395.29万	0.00亿	0.000%
2026-09-01	23.670	23.580	24.200	23.370	-0.130	-0.548%	615.62万	0.00亿	0.000%
2026-08-31	24.030	23.710	24.050	23.000	-1.150	-4.626%	798.21万	0.00亿	0.000%
2026-08-28	24.050	24.860	25.410	23.920	0.970	4.060%	521.58万	0.00亿	0.000%
2026-08-27	23.910	23.890	24.080	23.690	-0.140	-0.583%	291.71万	0.00亿	0.000%
2026-08-26	24.390	24.030	24.490	23.670	-0.250	-1.030%	205.08万	0.00亿	0.000%
2026-08-25	23.620	24.280	24.430	23.310	0.800	3.407%	261.79万	0.00亿	0.000%
2026-08-24	24.330	23.480	24.340	23.170	-0.600	-2.492%	213.23万	0.00亿	0.000%
2026-08-21	24.010	24.080	24.230	23.600	-0.020	-0.083%	212.25万	0.00亿	0.000%
2026-08-20	23.960	24.100	24.690	23.960	0.220	0.921%	179.09万	0.00亿	0.000%
2026-08-19	24.500	23.880	24.700	23.650	-0.890	-3.593%	285.70万	0.00亿	0.000%
2026-08-18	24.500	24.770	24.830	24.260	0.090	0.365%	307.14万	0.00亿	0.000%
2026-08-17	24.220	24.680	24.740	23.970	0.490	2.026%	255.05万	0.00亿	0.000%
2026-08-14	24.390	24.190	24.400	24.000	0.190	0.792%	206.87万	0.00亿	0.000%
2026-08-13	24.500	24.000	24.780	23.960	-0.580	-2.360%	240.15万	0.00亿	0.000%
2026-08-12	24.560	24.580	24.870	24.320	0.020	0.081%	200.45万	0.00亿	0.000%
2026-08-11	24.420	24.560	24.780	24.200	-0.020	-0.081%	237.59万	0.00亿	0.000%
2026-08-10	24.180	24.580	24.630	24.000	0.400	1.654%	281.92万	0.00亿	0.000%
2026-08-07	23.600	24.180	24.320	23.230	0.370	1.554%	351.46万	0.00亿	0.000%
2026-08-06	23.600	23.810	24.130	23.360	0.210	0.890%	338.90万	0.00亿	0.000%
2026-08-05	23.010	23.600	23.720	22.840	0.530	2.297%	319.06万	0.00亿	0.000%
2026-08-04	23.080	23.070	23.450	22.820	0.090	0.392%	380.02万	0.00亿	0.000%
2026-08-03	23.330	22.980	23.410	22.930	-0.530	-2.254%	347.98万	0.00亿	0.000%
2026-07-31	23.100	23.510	23.950	22.920	0.650	2.843%	463.76万	0.00亿	0.000%
2026-07-30	22.510	22.860	23.100	22.310	0.220	0.972%	469.68万	0.00亿	0.000%
2026-07-29	21.800	22.640	22.910	21.700	0.720	3.285%	413.23万	0.00亿	0.000%
2026-07-28	21.250	21.920	22.220	20.910	0.390	1.811%	415.61万	0.00亿	0.000%
2026-07-27	20.680	21.530	21.750	20.660	0.670	3.212%	388.70万	0.00亿	0.000%
2026-07-24	21.600	20.860	21.600	20.700	-0.770	-3.560%	291.81万	0.00亿	0.000%
2026-07-23	20.710	21.630	21.680	20.650	1.020	4.949%	348.20万	0.00亿	0.000%
2026-07-22	21.670	20.610	21.670	20.490	-0.890	-4.140%	394.57万	0.00亿	0.000%
2026-07-21	20.800	21.500	21.590	19.790	0.670	3.217%	576.04万	0.00亿	0.000%
2026-07-20	22.280	20.830	22.450	20.480	-1.200	-5.447%	545.86万	0.00亿	0.000%
2026-07-17	23.440	22.030	23.570	21.660	-1.470	-6.255%	488.64万	0.00亿	0.000%
2026-07-16	24.000	23.500	24.280	23.400	-0.650	-2.692%	322.40万	0.00亿	0.000%
2026-07-15	24.650	24.150	24.650	24.030	-0.400	-1.629%	278.91万	0.00亿	0.000%
2026-07-14	24.260	24.550	24.620	23.880	0.410	1.698%	343.98万	0.00亿	0.000%
2026-07-13	25.910	24.140	25.930	24.080	-1.910	-7.332%	458.98万	0.00亿	0.000%
2026-07-10	26.000	26.050	26.800	25.820	0.150	0.579%	466.62万	0.00亿	0.000%
2026-07-09	26.360	25.900	26.740	24.720	-0.420	-1.596%	551.14万	0.00亿	0.000%
2026-07-08	28.710	26.320	28.750	26.190	-2.100	-7.389%	604.35万	0.00亿	0.000%
2026-07-07	29.950	28.420	29.970	28.330	-1.780	-5.894%	500.51万	0.00亿	0.000%
2026-07-06	30.060	30.200	30.650	29.300	-0.010	-0.033%	547.13万	0.00亿	0.000%
2026-07-03	30.550	30.210	30.970	30.050	0.280	0.936%	591.05万	0.00亿	0.000%
2026-07-02	29.830	29.930	31.500	29.620	-0.110	-0.366%	657.09万	0.00亿	0.000%
2026-07-01	29.000	30.040	30.390	28.910	0.910	3.124%	600.52万	0.00亿	0.000%
2026-06-30	27.840	29.130	29.220	27.610	1.230	4.409%	492.37万	0.00亿	0.000%
2026-06-29	28.500	27.900	29.350	27.510	-0.750	-2.618%	544.97万	0.00亿	0.000%
2026-06-26	29.910	28.650	29.940	28.310	-1.450	-4.817%	647.67万	0.00亿	0.000%
2026-06-25	30.700	30.100	30.870	29.100	-0.830	-2.683%	872.79万	0.00亿	0.000%
2026-06-24	30.850	30.930	31.140	30.000	-0.120	-0.386%	554.17万	0.00亿	0.000%
2026-06-23	32.320	31.050	32.320	30.840	-1.610	-4.930%	915.44万	0.00亿	0.000%
2026-06-22	30.630	32.660	32.660	29.740	1.800	5.833%	1,261.93万	0.00亿	0.000%
2026-06-18	30.400	30.860	31.520	30.120	0.260	0.850%	774.26万	0.00亿	0.000%
2026-06-17	31.120	30.600	31.350	30.210	-0.590	-1.892%	915.96万	0.00亿	0.000%
2026-06-16	30.400	31.190	31.380	29.600	0.800	2.632%	915.75万	0.00亿	0.000%
2026-06-15	29.420	30.390	30.390	29.130	1.310	4.505%	774.86万	0.00亿	0.000%
2026-06-12	28.890	29.080	29.580	28.640	0.360	1.253%	796.78万	0.00亿	0.000%
2026-06-11	28.080	28.720	29.120	27.870	0.820	2.939%	813.85万	0.00亿	0.000%
2026-06-10	28.930	27.900	29.070	27.360	-1.320	-4.517%	957.59万	0.00亿	0.000%
2026-06-09	29.990	29.220	30.000	28.320	-0.170	-0.578%	851.22万	0.00亿	0.000%
2026-06-08	28.550	29.390	30.080	28.460	0.190	0.651%	1,052.71万	0.00亿	0.000%
2026-06-05	28.390	29.200	30.270	27.160	1.290	4.622%	1,203.51万	0.00亿	0.000%
2026-06-04	28.340	27.910	29.100	27.740	-0.640	-2.242%	661.06万	0.00亿	0.000%
2026-06-03	29.040	28.550	29.200	28.290	-0.490	-1.687%	512.82万	0.00亿	0.000%
2026-06-02	29.570	29.040	29.760	28.460	-0.530	-1.792%	576.70万	0.00亿	0.000%
2026-06-01	29.200	29.570	30.260	28.920	0.240	0.818%	751.78万	0.00亿	0.000%
2026-05-29	30.770	29.330	31.150	29.150	-1.790	-5.752%	687.04万	0.00亿	0.000%
2026-05-28	30.910	31.120	31.280	29.910	0.190	0.614%	584.60万	0.00亿	0.000%
2026-05-27	31.950	30.930	32.130	30.760	-1.000	-3.132%	539.08万	0.00亿	0.000%
2026-05-26	33.150	31.930	33.250	31.550	-1.420	-4.258%	729.64万	0.00亿	0.000%
2026-05-25	34.350	33.350	34.700	32.800	-1.100	-3.193%	673.05万	0.00亿	0.000%
2026-05-22	33.610	34.450	34.880	33.340	0.930	2.774%	611.17万	0.00亿	0.000%
2026-05-21	35.480	33.520	35.550	33.290	-2.050	-5.763%	906.35万	0.00亿	0.000%
2026-05-20	35.450	35.570	36.890	35.200	-0.520	-1.441%	640.72万	0.00亿	0.000%
2026-05-19	36.540	36.090	36.900	35.490	0.280	0.782%	649.80万	0.00亿	0.000%
2026-05-18	36.400	35.810	37.240	35.210	-2.190	-5.763%	923.25万	0.00亿	0.000%
2026-05-15	35.850	38.000	39.130	35.570	2.600	7.345%	1,202.52万	0.00亿	0.000%
2026-05-14	35.840	35.400	36.340	34.660	-0.930	-2.560%	781.41万	0.00亿	0.000%
2026-05-13	35.790	36.330	36.340	35.530	-0.250	-0.683%	656.58万	0.00亿	0.000%
2026-05-12	37.470	36.580	37.560	35.910	-1.710	-4.466%	725.19万	0.00亿	0.000%
2026-05-11	35.450	38.290	38.740	35.400	2.470	6.896%	1,055.62万	0.00亿	0.000%
2026-05-08	36.750	35.820	36.990	35.350	-1.330	-3.580%	856.55万	0.00亿	0.000%
2026-05-07	35.730	37.150	38.970	35.620	0.970	2.681%	1,095.58万	0.00亿	0.000%
2026-05-06	35.800	36.180	36.700	34.760	0.580	1.629%	1,171.01万	0.00亿	0.000%
2026-04-30	35.200	35.600	39.130	35.120	-0.380	-1.056%	1,340.76万	0.00亿	0.000%
2026-04-29	33.410	35.980	37.960	33.000	1.980	5.824%	1,332.72万	0.00亿	0.000%
2026-04-28	32.000	34.000	34.840	31.880	1.920	5.985%	1,351.46万	0.00亿	0.000%
2026-04-27	32.400	32.080	33.000	30.460	-0.920	-2.788%	1,552.11万	0.00亿	0.000%
2026-04-24	29.400	33.000	33.000	28.980	5.600	20.438%	1,318.21万	0.00亿	0.000%
2026-04-23	27.710	27.400	27.950	27.000	-0.230	-0.832%	311.30万	0.00亿	0.000%
2026-04-22	27.120	27.630	27.980	27.000	0.630	2.333%	214.09万	0.00亿	0.000%
2026-04-21	27.120	27.000	27.310	26.670	0.000	0.000%	256.47万	0.00亿	0.000%
2026-04-20	26.450	27.000	27.180	26.450	0.490	1.848%	157.86万	0.00亿	0.000%
2026-04-17	25.610	26.510	26.690	25.580	0.640	2.474%	178.57万	0.00亿	0.000%
2026-04-16	24.950	25.870	26.000	24.860	0.910	3.646%	204.10万	0.00亿	0.000%
2026-04-15	24.890	24.960	25.480	24.890	0.060	0.241%	158.44万	0.00亿	0.000%
2026-04-14	24.850	24.900	25.080	24.590	0.140	0.565%	119.38万	0.00亿	0.000%
2026-04-13	25.000	24.760	25.190	24.630	-0.280	-1.118%	102.22万	0.00亿	0.000%
2026-04-10	24.850	25.040	25.420	24.590	0.380	1.541%	132.85万	0.00亿	0.000%
2026-04-09	24.580	24.660	24.740	24.390	0.000	0.000%	81.34万	0.00亿	0.000%
2026-04-08	23.860	24.700	24.750	23.860	0.000	0.000%	139.18万	0.00亿	0.000%
2026-04-07	22.900	23.650	23.860	22.770	0.000	0.000%	149.43万	0.00亿	0.000%
2026-04-03	23.420	22.920	23.670	22.750	0.000	0.000%	127.24万	0.00亿	0.000%
2026-04-02	24.000	23.480	24.120	23.280	0.000	0.000%	117.47万	0.00亿	0.000%
2026-04-01	23.310	23.980	24.270	23.310	0.000	0.000%	231.39万	0.00亿	0.000%