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
2026-05-07	17.28	17.20	-0.22	-1.26%	16.91	17.46	909570	155812	7.53%
2026-05-06	16.56	17.42	0.99	6.03%	16.56	17.48	1067843	183497	8.84%
2026-04-30	16.65	16.43	-0.23	-1.38%	16.33	17.04	788287	130877	6.52%
2026-04-29	15.70	16.66	0.88	5.58%	15.55	16.88	1074244	176524	8.89%
2026-04-28	15.90	15.78	-0.74	-4.48%	15.52	16.04	895358	141368	7.41%
2026-04-27	16.11	16.52	0.48	2.99%	16.07	16.69	910377	150178	7.53%
2026-04-24	15.24	16.04	0.69	4.50%	15.24	16.22	938555	148698	7.77%
2026-04-23	15.80	15.35	-0.45	-2.85%	15.03	15.81	712244	109317	5.89%
2026-04-22	15.81	15.80	-0.05	-0.32%	15.73	16.29	669534	106854	5.54%
2026-04-21	15.91	15.85	0.11	0.70%	15.40	16.04	779034	123081	6.45%
2026-04-20	15.58	15.74	0.07	0.45%	15.48	15.88	508151	79671	4.20%
2026-04-17	15.74	15.67	-0.13	-0.82%	15.63	16.12	593666	93834	4.88%
2026-04-16	15.89	15.80	0.16	1.02%	15.58	16.05	632172	100025	5.19%
2026-04-15	16.30	15.64	-0.62	-3.81%	15.58	16.30	725921	114771	5.96%
2026-04-14	15.85	16.26	0.40	2.52%	15.69	16.33	822564	132266	6.76%
2026-04-13	15.50	15.86	0.14	0.89%	15.50	15.97	733219	115822	6.02%
2026-04-10	15.45	15.72	0.31	2.01%	15.40	16.10	1146302	181035	9.42%
2026-04-09	14.87	15.41	0.44	2.94%	14.77	15.99	1174459	181490	9.65%
2026-04-08	14.65	14.97	0.54	3.74%	14.50	15.23	617828	92100	5.08%
2026-04-07	14.10	14.43	0.47	3.37%	13.94	14.46	455873	64774	3.75%
2026-04-03	14.39	13.96	-0.42	-2.92%	13.85	14.59	449857	63279	3.70%
2026-04-02	14.70	14.38	-0.40	-2.71%	14.28	14.89	604765	87776	4.97%
2026-04-01	15.10	14.78	-0.03	-0.20%	14.64	15.30	665674	99485	5.47%
2026-03-31	15.31	14.81	-0.56	-3.64%	14.72	15.37	794165	118635	6.52%
2026-03-30	15.31	15.37	0.18	1.18%	15.01	15.63	974147	149369	8.00%
2026-03-27	14.69	15.19	0.24	1.61%	14.52	15.37	1113723	167133	9.15%
2026-03-26	14.48	14.95	0.35	2.40%	14.20	15.44	1074059	160833	8.82%
2026-03-25	14.48	14.60	0.11	0.76%	14.11	14.86	673330	97729	5.53%
2026-03-24	14.60	14.49	0.16	1.12%	13.70	14.68	702822	99961	5.77%
2026-03-23	14.57	14.33	-0.35	-2.38%	14.26	14.98	861435	125825	7.08%
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%