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
2026-09-16	15.60	15.47	-0.09	-0.58%	14.86	15.74	759347	116168	6.28%
2026-09-15	15.99	15.56	0.24	1.57%	15.40	16.28	757524	118750	6.27%
2026-09-14	14.47	15.32	0.92	6.39%	14.27	15.67	873480	132758	7.23%
2026-09-11	14.67	14.40	-0.34	-2.31%	13.96	14.73	418701	59737	3.46%
2026-09-10	14.97	14.74	-0.23	-1.54%	14.47	14.97	428198	62813	3.54%
2026-09-09	13.84	14.97	1.09	7.85%	13.84	15.19	1037456	152348	8.58%
2026-09-08	14.20	13.88	-0.36	-2.53%	13.82	14.20	325008	45377	2.69%
2026-09-07	13.92	14.24	0.32	2.30%	13.75	14.49	372412	52949	3.08%
2026-09-04	14.41	13.92	-0.51	-3.53%	13.80	14.50	455236	64416	3.77%
2026-09-03	14.02	14.43	0.53	3.81%	13.95	14.55	520139	74546	4.30%
2026-09-02	13.94	13.90	-0.40	-2.80%	13.66	14.09	456460	63355	3.78%
2026-09-01	15.05	14.30	-0.74	-4.92%	14.28	15.07	558563	81132	4.62%
2026-08-31	15.00	15.04	-0.16	-1.05%	14.58	15.19	521499	77543	4.32%
2026-08-28	15.80	15.20	-0.33	-2.12%	15.19	15.84	605366	93281	5.01%
2026-08-27	15.10	15.53	0.26	1.70%	14.72	15.73	870666	133547	7.20%
2026-08-26	14.50	15.27	0.87	6.04%	14.47	15.48	805440	120832	6.66%
2026-08-25	14.05	14.40	0.32	2.27%	13.77	14.58	520714	73968	4.31%
2026-08-24	14.61	14.08	-0.40	-2.76%	13.83	14.93	464692	65880	3.84%
2026-08-21	14.49	14.48	-0.09	-0.62%	14.38	15.00	485816	71256	4.02%
2026-08-20	14.65	14.57	0.16	1.11%	14.28	14.72	540287	78502	4.47%
2026-08-19	14.51	14.41	-0.30	-2.04%	14.33	15.38	732381	108482	6.06%
2026-08-18	15.13	14.71	-0.44	-2.90%	14.62	15.23	518196	76783	4.29%
2026-08-17	14.96	15.15	0.20	1.34%	14.63	15.17	695103	103935	5.75%
2026-08-14	14.51	14.95	0.43	2.96%	14.36	15.56	1205700	180582	9.98%
2026-08-13	14.78	14.52	-0.26	-1.76%	14.45	14.95	598161	87625	4.95%
2026-08-12	13.87	14.78	0.91	6.56%	13.81	14.89	888831	128424	7.35%
2026-08-11	14.01	13.87	-0.26	-1.84%	13.64	14.15	624494	86895	5.17%
2026-08-10	13.66	14.13	0.60	4.43%	13.40	14.15	720944	98784	5.97%
2026-08-07	13.80	13.53	-0.28	-2.03%	13.29	13.86	644130	87047	5.33%
2026-08-06	14.16	13.81	-0.43	-3.02%	13.59	14.18	683448	94313	5.66%
2026-08-05	13.44	14.24	0.73	5.40%	13.31	14.33	646411	90074	5.35%
2026-08-04	13.30	13.51	0.32	2.43%	13.26	13.80	499715	67653	4.13%
2026-08-03	13.38	13.19	-0.14	-1.05%	12.90	13.44	477417	63036	3.95%
2026-07-31	13.45	13.33	0.23	1.76%	13.29	13.89	704242	95508	5.83%
2026-07-30	12.81	13.10	0.29	2.26%	12.67	13.50	933623	123229	7.73%
2026-07-29	12.15	12.81	0.84	7.02%	11.50	12.93	932114	115312	7.71%
2026-07-28	12.35	11.97	-0.56	-4.47%	11.91	12.65	586574	71429	4.85%
2026-07-27	12.16	12.53	0.49	4.07%	12.06	12.55	543916	67256	4.50%
2026-07-24	12.29	12.04	-0.42	-3.37%	11.94	12.64	544985	66588	4.51%
2026-07-23	11.94	12.46	0.56	4.71%	11.70	12.55	764685	93605	6.33%
2026-07-22	12.57	11.90	-0.86	-6.74%	11.80	12.74	902522	109667	7.47%
2026-07-21	12.04	12.76	0.74	6.16%	11.52	12.78	925227	113338	7.66%
2026-07-20	12.87	12.02	-0.51	-4.07%	11.68	12.96	865130	106632	7.16%
2026-07-17	13.39	12.53	-0.97	-7.19%	12.50	13.48	743459	96299	6.15%
2026-07-16	14.52	13.50	-1.23	-8.35%	13.36	14.61	816262	113615	6.75%
2026-07-15	15.45	14.73	-0.71	-4.60%	14.60	15.58	630049	94383	5.21%
2026-07-14	15.65	15.44	-0.14	-0.90%	15.03	15.79	756174	116811	6.26%
2026-07-13	17.60	15.58	-1.99	-11.33%	15.39	17.70	975285	159020	8.07%
2026-07-10	18.47	17.57	-0.54	-2.98%	17.51	19.25	889500	162384	7.36%
2026-07-09	18.83	18.11	-0.35	-1.90%	17.28	18.88	825426	147488	6.83%
2026-07-08	20.02	18.46	-1.89	-9.29%	18.23	20.50	942386	178994	7.80%
2026-07-07	19.65	20.35	0.22	1.09%	19.50	21.50	1082360	224871	8.96%
2026-07-06	20.53	20.13	0.13	0.65%	20.00	21.56	1003838	208456	8.31%
2026-07-03	20.65	20.00	-0.34	-1.67%	19.91	21.40	1118548	229219	9.26%
2026-07-02	19.44	20.34	0.68	3.46%	18.68	21.43	1556036	314711	12.88%
2026-07-01	18.98	19.66	0.94	5.02%	18.45	19.98	1420329	276929	11.75%
2026-06-30	16.85	18.72	1.77	10.44%	16.51	18.85	1358517	239577	11.24%
2026-06-29	16.67	16.95	0.36	2.17%	15.96	17.06	1025914	170358	8.49%
2026-06-26	17.82	16.59	-1.23	-6.90%	16.32	17.90	870057	146270	7.20%
2026-06-25	18.37	17.82	-0.48	-2.62%	17.64	18.38	696026	124640	5.76%
2026-06-24	18.88	18.30	-0.64	-3.38%	17.49	19.05	1271151	230571	10.52%
2026-06-23	20.13	18.94	-1.39	-6.84%	18.73	20.40	1169722	226251	9.68%
2026-06-22	20.41	20.33	0.15	0.74%	19.90	21.39	1226690	249726	10.15%
2026-06-18	20.07	20.18	-0.12	-0.59%	19.70	20.54	965720	194515	7.99%
2026-06-17	19.40	20.30	0.62	3.15%	19.24	20.38	1140085	226239	9.43%
2026-06-16	18.70	19.68	0.98	5.24%	18.20	20.23	1533508	298520	12.69%
2026-06-15	18.80	18.70	0.53	2.92%	17.81	19.03	1338378	248451	11.07%
2026-06-12	17.46	18.17	0.73	4.19%	17.39	18.76	1596724	288749	13.21%
2026-06-11	16.83	17.44	0.47	2.77%	16.43	17.77	1264938	214991	10.47%
2026-06-10	17.74	16.97	-0.75	-4.23%	16.81	17.85	925820	159652	7.66%
2026-06-09	16.66	17.72	1.47	9.05%	16.66	18.06	1616543	284164	13.38%