碧兴物联（688671）历史行情

以下为碧兴物联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
2026-10-06	25.800	24.970	25.970	24.700	-0.830	-3.217%	116.77万	0.29亿	2.172%
2026-10-05	25.800	24.970	25.970	24.700	-0.830	-3.217%	116.77万	0.29亿	2.172%
2026-10-02	25.800	24.970	25.970	24.700	-0.830	-3.217%	116.77万	0.29亿	2.172%
2026-10-01	25.800	24.970	25.970	24.700	-0.830	-3.217%	116.77万	0.29亿	2.172%
2026-09-30	25.800	24.970	25.970	24.700	-0.830	-3.217%	116.77万	0.00亿	0.000%
2026-09-29	25.570	25.800	25.890	24.880	0.440	1.735%	96.36万	0.00亿	0.000%
2026-09-28	26.830	25.360	26.830	25.000	-0.930	-3.537%	166.93万	0.00亿	0.000%
2026-09-27	26.810	26.290	26.970	26.080	-0.520	-1.940%	140.47万	0.37亿	2.612%
2026-09-24	26.810	26.290	26.970	26.080	-0.520	-1.940%	140.47万	0.00亿	0.000%
2026-09-23	26.890	26.810	27.000	26.310	0.110	0.412%	124.85万	0.00亿	0.000%
2026-09-22	26.610	26.700	26.980	26.280	-0.030	-0.112%	184.12万	0.00亿	0.000%
2026-09-21	24.810	26.730	26.980	24.810	1.820	7.306%	209.48万	0.00亿	0.000%
2026-09-18	24.760	24.910	25.360	24.510	0.540	2.216%	101.52万	0.00亿	0.000%
2026-09-17	23.400	24.370	24.550	23.400	0.730	3.088%	170.81万	0.00亿	0.000%
2026-09-16	23.500	23.640	24.080	23.090	0.140	0.596%	126.02万	0.00亿	0.000%
2026-09-15	23.900	23.500	24.240	23.300	-0.400	-1.674%	104.49万	0.00亿	0.000%
2026-09-14	23.410	23.900	24.250	22.900	0.490	2.093%	124.79万	0.00亿	0.000%
2026-09-11	23.770	23.410	23.980	22.340	-0.590	-2.458%	126.28万	0.00亿	0.000%
2026-09-10	24.650	24.000	24.660	23.610	-0.650	-2.637%	89.60万	0.00亿	0.000%
2026-09-09	24.990	24.650	25.170	24.650	-0.250	-1.004%	71.58万	0.00亿	0.000%
2026-09-08	24.770	24.900	25.000	24.390	0.130	0.525%	83.41万	0.00亿	0.000%
2026-09-07	24.480	24.770	24.990	24.050	0.240	0.978%	108.60万	0.00亿	0.000%
2026-09-04	25.160	24.530	25.540	24.120	-0.630	-2.504%	124.38万	0.00亿	0.000%
2026-09-03	25.190	25.160	25.600	24.690	0.130	0.519%	114.71万	0.00亿	0.000%
2026-09-02	25.370	25.030	25.370	24.660	-0.190	-0.753%	99.98万	0.00亿	0.000%
2026-09-01	25.300	25.220	25.500	24.730	-0.080	-0.316%	103.39万	0.00亿	0.000%
2026-08-31	24.770	25.300	25.500	24.570	0.530	2.140%	167.83万	0.00亿	0.000%
2026-08-28	24.880	24.770	25.560	24.500	-0.110	-0.442%	77.59万	0.00亿	0.000%
2026-08-27	24.430	24.880	25.180	24.150	0.450	1.842%	83.25万	0.00亿	0.000%
2026-08-26	24.950	24.430	24.950	23.990	-0.420	-1.690%	104.35万	0.00亿	0.000%
2026-08-25	24.050	24.850	25.200	23.620	0.930	3.888%	102.20万	0.00亿	0.000%
2026-08-24	24.620	23.920	24.840	23.690	-0.700	-2.843%	92.38万	0.00亿	0.000%
2026-08-21	24.270	24.620	24.870	23.690	0.190	0.778%	93.65万	0.00亿	0.000%
2026-08-20	23.650	24.430	24.680	23.650	0.830	3.517%	96.19万	0.00亿	0.000%
2026-08-19	24.720	23.600	24.890	23.560	-1.020	-4.143%	116.48万	0.00亿	0.000%
2026-08-18	24.960	24.620	25.130	24.100	-0.340	-1.362%	121.41万	0.00亿	0.000%
2026-08-17	24.440	24.960	25.000	24.000	0.570	2.337%	104.23万	0.00亿	0.000%
2026-08-14	24.420	24.390	24.620	23.860	0.210	0.868%	133.70万	0.00亿	0.000%
2026-08-13	24.580	24.180	25.500	24.180	-0.190	-0.780%	176.93万	0.00亿	0.000%
2026-08-12	24.060	24.370	24.790	24.020	0.270	1.120%	102.28万	0.00亿	0.000%
2026-08-11	24.060	24.100	24.470	23.620	0.070	0.291%	130.53万	0.00亿	0.000%
2026-08-10	24.090	24.030	24.220	23.400	0.040	0.167%	132.99万	0.00亿	0.000%
2026-08-07	23.600	23.990	24.000	23.010	0.390	1.653%	137.79万	0.00亿	0.000%
2026-08-06	23.640	23.600	23.950	23.060	-0.110	-0.464%	162.25万	0.00亿	0.000%
2026-08-05	23.500	23.710	23.980	22.900	0.210	0.894%	217.93万	0.00亿	0.000%
2026-08-04	21.660	23.500	23.660	21.560	1.840	8.495%	204.12万	0.00亿	0.000%
2026-08-03	20.850	21.660	21.880	20.600	0.850	4.085%	186.67万	0.00亿	0.000%
2026-07-31	19.750	20.810	21.130	19.750	1.000	5.048%	151.94万	0.00亿	0.000%
2026-07-30	20.320	19.810	20.930	19.800	-0.650	-3.177%	159.94万	0.00亿	0.000%
2026-07-29	20.090	20.460	20.740	19.740	0.160	0.788%	178.80万	0.00亿	0.000%
2026-07-28	20.100	20.300	21.260	20.040	0.030	0.148%	205.20万	0.00亿	0.000%
2026-07-27	18.850	20.270	20.500	18.810	1.360	7.192%	187.14万	0.00亿	0.000%
2026-07-24	18.680	18.910	19.290	18.580	-0.140	-0.735%	156.02万	0.00亿	0.000%
2026-07-23	18.960	19.050	19.100	18.240	0.350	1.872%	164.28万	0.00亿	0.000%
2026-07-22	19.580	18.700	19.720	18.430	-0.880	-4.494%	228.90万	0.00亿	0.000%
2026-07-21	18.500	19.580	19.670	16.660	1.070	5.781%	307.84万	0.00亿	0.000%
2026-07-20	20.850	18.510	21.300	18.080	-1.930	-9.442%	367.43万	0.00亿	0.000%
2026-07-17	21.940	20.440	22.850	20.320	-1.570	-7.133%	341.26万	0.00亿	0.000%
2026-07-16	22.770	22.010	23.480	22.010	-1.180	-5.088%	203.37万	0.00亿	0.000%
2026-07-15	23.750	23.190	24.180	22.800	-0.660	-2.767%	222.96万	0.00亿	0.000%
2026-07-14	24.640	23.850	24.900	23.230	-0.630	-2.574%	304.76万	0.00亿	0.000%
2026-07-13	26.880	24.480	26.880	24.320	-2.040	-7.692%	239.61万	0.00亿	0.000%
2026-07-10	27.320	26.520	28.020	26.370	-1.100	-3.983%	224.09万	0.00亿	0.000%
2026-07-09	26.050	27.620	27.940	25.840	0.730	2.715%	241.47万	0.00亿	0.000%
2026-07-08	28.010	26.890	28.290	26.390	-1.290	-4.578%	230.54万	0.00亿	0.000%
2026-07-07	28.290	28.180	29.470	28.080	-0.690	-2.390%	303.89万	0.00亿	0.000%
2026-07-06	33.420	28.870	33.460	28.320	-3.690	-11.333%	401.56万	0.00亿	0.000%
2026-07-03	34.360	32.560	34.660	31.680	-1.810	-5.266%	421.02万	0.00亿	0.000%
2026-07-02	35.010	34.370	36.500	34.040	-1.180	-3.319%	315.24万	0.00亿	0.000%
2026-07-01	35.130	35.550	36.300	35.100	-0.020	-0.056%	283.94万	0.00亿	0.000%
2026-06-30	33.020	35.570	36.880	33.000	1.880	5.580%	434.97万	0.00亿	0.000%
2026-06-29	33.660	33.690	35.220	32.600	0.030	0.089%	427.00万	0.00亿	0.000%
2026-06-26	33.000	33.660	35.770	32.460	0.360	1.081%	517.81万	0.00亿	0.000%
2026-06-25	31.510	33.300	33.930	29.920	2.190	7.040%	667.59万	0.00亿	0.000%
2026-06-24	26.760	31.110	31.740	26.760	2.030	6.981%	754.78万	0.00亿	0.000%
2026-06-23	26.250	29.080	30.250	25.880	2.290	8.548%	765.03万	0.00亿	0.000%
2026-06-22	30.580	26.790	30.580	26.150	-3.990	-12.963%	1,033.31万	0.00亿	0.000%
2026-06-18	25.590	30.780	30.780	25.180	5.130	20.000%	581.22万	0.00亿	0.000%
2026-06-17	24.500	25.650	26.480	24.010	1.350	5.556%	384.01万	0.00亿	0.000%
2026-06-16	22.820	24.300	25.380	22.370	1.340	5.836%	268.61万	0.00亿	0.000%
2026-06-15	22.690	22.960	24.150	22.200	-0.060	-0.261%	181.61万	0.00亿	0.000%
2026-06-12	23.740	23.020	24.100	22.710	-0.430	-1.834%	168.07万	0.00亿	0.000%
2026-06-11	23.760	23.450	24.110	23.060	-0.570	-2.373%	116.20万	0.00亿	0.000%
2026-06-10	24.170	24.020	24.380	22.880	-0.430	-1.759%	187.97万	0.00亿	0.000%
2026-06-09	24.480	24.450	24.900	23.970	0.170	0.700%	162.74万	0.00亿	0.000%
2026-06-08	24.900	24.280	25.650	23.660	-1.370	-5.341%	224.22万	0.00亿	0.000%
2026-06-05	24.460	25.650	26.210	23.960	0.420	1.665%	293.99万	0.00亿	0.000%
2026-06-04	26.660	25.230	26.780	24.890	-1.580	-5.893%	279.40万	0.00亿	0.000%
2026-06-03	25.820	26.810	27.060	25.820	0.830	3.195%	333.96万	0.00亿	0.000%
2026-06-02	25.770	25.980	26.880	25.010	0.000	0.000%	250.05万	0.00亿	0.000%
2026-06-01	25.980	25.980	26.690	25.200	0.100	0.386%	262.18万	0.00亿	0.000%
2026-05-29	26.700	25.880	28.110	25.830	-0.920	-3.433%	385.09万	0.00亿	0.000%
2026-05-28	26.000	26.800	27.080	24.920	1.020	3.957%	328.56万	0.00亿	0.000%
2026-05-27	27.280	25.780	27.280	25.540	-1.500	-5.499%	271.03万	0.00亿	0.000%
2026-05-26	28.350	27.280	29.190	27.080	-1.250	-4.381%	370.87万	0.00亿	0.000%
2026-05-25	26.210	28.530	29.270	26.210	2.310	8.810%	455.87万	0.00亿	0.000%
2026-05-22	25.400	26.220	26.340	25.180	1.070	4.254%	148.30万	0.00亿	0.000%
2026-05-21	26.500	25.150	26.890	25.130	-1.340	-5.059%	172.61万	0.00亿	0.000%
2026-05-20	26.840	26.490	27.150	25.910	-0.050	-0.188%	134.21万	0.00亿	0.000%
2026-05-19	26.450	26.540	29.370	26.000	0.130	0.492%	174.11万	0.00亿	0.000%
2026-05-18	26.000	26.410	26.650	25.500	0.330	1.265%	158.56万	0.00亿	0.000%
2026-05-15	26.730	26.080	26.740	25.600	0.000	0.000%	179.01万	0.00亿	0.000%
2026-05-14	26.080	26.080	26.830	25.850	0.010	0.038%	185.86万	0.00亿	0.000%
2026-05-13	25.150	26.070	27.140	24.990	0.910	3.617%	257.90万	0.00亿	0.000%
2026-05-12	26.000	25.160	26.190	25.050	-0.640	-2.481%	221.06万	0.00亿	0.000%
2026-05-11	25.260	25.800	25.970	25.000	0.600	2.381%	156.88万	0.00亿	0.000%
2026-05-08	24.720	25.200	25.280	24.400	0.470	1.901%	118.76万	0.00亿	0.000%
2026-05-07	24.040	24.730	24.950	24.040	0.690	2.870%	144.84万	0.00亿	0.000%
2026-05-06	24.000	24.040	24.450	23.700	0.340	1.435%	190.79万	0.00亿	0.000%
2026-04-30	22.860	23.700	24.000	22.860	0.600	2.597%	163.18万	0.00亿	0.000%
2026-04-29	22.860	23.100	23.260	21.890	0.860	3.867%	149.06万	0.00亿	0.000%
2026-04-28	22.410	22.240	22.580	22.110	-0.210	-0.935%	112.21万	0.00亿	0.000%
2026-04-27	21.560	22.450	22.480	21.440	0.900	4.176%	186.96万	0.00亿	0.000%
2026-04-24	21.230	21.550	21.690	20.920	0.320	1.507%	81.02万	0.00亿	0.000%
2026-04-23	21.580	21.230	21.580	21.110	-0.220	-1.026%	106.49万	0.00亿	0.000%
2026-04-22	21.680	21.450	21.720	21.270	-0.290	-1.334%	97.80万	0.00亿	0.000%
2026-04-21	21.520	21.740	22.510	21.520	0.120	0.555%	125.81万	0.00亿	0.000%
2026-04-20	21.480	21.620	21.850	21.210	0.140	0.652%	87.84万	0.00亿	0.000%
2026-04-17	21.700	21.480	21.830	21.400	-0.220	-1.014%	96.75万	0.00亿	0.000%
2026-04-16	21.040	21.700	21.850	20.780	0.670	3.186%	122.54万	0.00亿	0.000%
2026-04-15	21.160	21.030	21.470	21.000	-0.030	-0.142%	75.53万	0.00亿	0.000%
2026-04-14	21.570	21.060	21.700	21.000	-0.380	-1.772%	112.71万	0.00亿	0.000%
2026-04-13	21.140	21.440	21.520	21.100	-0.010	-0.047%	94.53万	0.00亿	0.000%
2026-04-10	21.500	21.450	21.870	21.350	0.170	0.799%	96.39万	0.00亿	0.000%
2026-04-09	21.400	21.280	21.960	21.280	-0.670	-3.052%	97.86万	0.00亿	0.000%
2026-04-08	21.880	21.950	22.170	21.290	0.000	0.000%	132.53万	0.00亿	0.000%
2026-04-07	20.430	21.280	21.420	20.410	0.000	0.000%	97.77万	0.00亿	0.000%
2026-04-03	21.510	20.610	21.530	20.550	0.000	0.000%	114.23万	0.00亿	0.000%
2026-04-02	21.760	21.380	22.060	21.050	0.000	0.000%	101.55万	0.00亿	0.000%
2026-04-01	21.900	21.990	22.180	21.560	0.000	0.000%	85.22万	0.00亿	0.000%