星源材质 (300568) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	14.00	14.68	0.80	5.76%	13.96	15.40	1202629	176247	9.88%
2026-03-19	14.50	13.88	-0.76	-5.19%	13.78	14.56	614705	86530	5.05%
2026-03-18	14.81	14.64	-0.11	-0.75%	14.44	14.86	402225	58703	3.30%
2026-03-17	15.26	14.75	-0.49	-3.22%	14.72	15.45	566004	85107	4.65%
2026-03-16	15.46	15.24	-0.23	-1.49%	15.15	15.70	737882	113099	6.06%
2026-03-13	15.00	15.47	0.41	2.72%	14.98	15.86	1195260	185928	9.82%
2026-03-12	14.83	15.06	0.14	0.94%	14.82	15.25	675194	101270	5.55%
2026-03-11	14.38	14.92	0.54	3.76%	14.27	15.06	909914	135054	7.48%
2026-03-10	14.34	14.38	0.03	0.21%	14.29	14.73	485860	70430	3.99%
2026-03-09	13.43	14.35	0.57	4.14%	13.15	14.38	811811	112412	6.67%
2026-03-06	13.66	13.78	0.11	0.80%	13.57	13.89	276224	37990	2.27%
2026-03-05	13.77	13.67	0.14	1.03%	13.56	13.91	339003	46536	2.79%
2026-03-04	13.46	13.53	-0.15	-1.10%	13.34	13.82	359242	48725	2.95%
2026-03-03	13.98	13.68	-0.20	-1.44%	13.59	14.30	522085	72541	4.29%
2026-03-02	13.98	13.88	-0.33	-2.32%	13.73	14.26	429046	59781	3.53%
2026-02-27	14.11	14.21	-0.02	-0.14%	14.11	14.27	276117	39176	2.27%
2026-02-26	14.64	14.23	-0.41	-2.80%	14.16	14.78	552266	79034	4.54%
2026-02-25	14.41	14.64	0.31	2.16%	14.29	14.81	592054	86726	4.86%
2026-02-24	14.45	14.33	0.05	0.35%	14.13	14.80	450173	64988	3.70%
2026-02-13	14.18	14.28	0.05	0.35%	14.12	14.52	385096	55410	3.16%
2026-02-12	14.37	14.23	-0.18	-1.25%	14.11	14.41	319487	45406	2.62%
2026-02-11	14.13	14.41	0.29	2.05%	14.09	14.49	481508	69009	3.96%
2026-02-10	14.38	14.12	-0.22	-1.53%	14.11	14.45	256171	36428	2.10%
2026-02-09	14.20	14.34	0.23	1.63%	14.14	14.50	446018	63790	3.66%
2026-02-06	13.41	14.11	0.52	3.83%	13.33	14.41	729856	102163	6.00%
2026-02-05	13.67	13.59	-0.19	-1.38%	13.43	13.85	274388	37279	2.25%
2026-02-04	13.60	13.78	0.08	0.58%	13.46	13.82	307171	41881	2.52%
2026-02-03	13.37	13.70	0.48	3.63%	13.27	13.72	334790	45194	2.75%
2026-02-02	13.48	13.22	-0.61	-4.41%	13.21	13.73	449514	60562	3.69%
2026-01-30	13.67	13.83	0.17	1.24%	13.37	13.98	524254	72014	4.31%
2026-01-29	13.92	13.66	-0.36	-2.57%	13.53	14.02	546390	75246	4.49%
2026-01-28	14.08	14.02	-0.16	-1.13%	13.86	14.15	452743	63267	3.72%
2026-01-27	14.61	14.18	-0.54	-3.67%	13.56	14.71	982490	137270	8.07%
2026-01-26	15.25	14.72	-0.53	-3.48%	14.60	15.35	703907	104796	5.78%
2026-01-23	14.73	15.25	0.58	3.95%	14.68	15.29	869966	131300	7.15%
2026-01-22	14.79	14.67	-0.19	-1.28%	14.58	15.08	617685	90815	5.06%
2026-01-21	14.55	14.86	0.17	1.16%	14.33	14.95	567147	83689	4.65%
2026-01-20	15.62	14.69	-0.91	-5.83%	14.65	15.69	1045617	156949	8.57%
2026-01-19	15.51	15.60	0.09	0.58%	15.40	15.80	745768	116429	6.11%
2026-01-16	15.49	15.51	0.16	1.04%	15.32	15.86	893447	138771	7.32%
2026-01-15	15.03	15.35	0.13	0.85%	15.02	15.63	852286	131485	6.99%
2026-01-14	15.03	15.22	0.11	0.73%	14.97	15.58	1015784	155426	8.33%
2026-01-13	15.33	15.11	-0.17	-1.11%	15.05	15.67	1039269	158952	8.52%
2026-01-12	15.09	15.28	0.10	0.66%	14.75	15.34	892620	134760	7.32%
2026-01-09	14.91	15.18	0.16	1.07%	14.83	15.42	668676	101611	5.48%
2026-01-08	15.12	15.02	-0.25	-1.64%	14.82	15.35	726572	109556	5.96%
2026-01-07	15.51	15.27	-0.41	-2.61%	15.16	15.80	808347	124913	6.63%
2026-01-06	15.57	15.68	0.27	1.75%	15.48	15.88	826699	129396	6.78%
2026-01-05	15.27	15.41	0.16	1.05%	15.03	15.59	742641	113622	6.09%
2025-12-31	15.60	15.25	-0.39	-2.49%	15.21	15.75	559973	86263	4.59%
2025-12-30	15.41	15.64	-0.04	-0.26%	15.20	15.85	722731	112179	5.92%
2025-12-29	16.11	15.68	-0.52	-3.21%	15.43	16.18	1061890	167417	8.70%
2025-12-26	15.19	16.20	1.32	8.87%	14.97	16.50	1670628	264748	13.69%
2025-12-25	15.04	14.88	-0.14	-0.93%	14.73	15.05	415686	61725	3.41%
2025-12-24	14.81	15.02	0.08	0.54%	14.80	15.10	551767	82403	4.52%
2025-12-23	14.58	14.94	0.26	1.77%	14.50	15.19	766747	113854	6.28%
2025-12-22	14.09	14.68	0.61	4.34%	14.01	14.85	764341	111222	6.26%
2025-12-19	14.01	14.07	0.04	0.29%	13.78	14.16	440198	61604	3.61%
2025-12-18	14.10	14.03	-0.27	-1.89%	14.00	14.25	416956	58754	3.42%
2025-12-17	13.99	14.30	0.40	2.88%	13.83	14.35	646135	91178	5.30%
2025-12-16	14.42	13.90	-0.59	-4.07%	13.73	14.48	666109	93091	5.46%
2025-12-15	15.30	14.49	-0.89	-5.79%	14.41	15.42	979667	144928	8.03%
2025-12-12	16.28	15.38	-0.73	-4.53%	15.09	16.45	1219286	189347	9.99%