星源卓镁 (301398) - 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
2026-08-20	32.00	31.26	-0.52	-1.64%	31.13	32.19	17343	5456	1.59%
2026-08-19	34.29	31.78	-2.82	-8.15%	31.66	34.32	37420	12088	3.43%
2026-08-18	35.91	34.60	-0.82	-2.32%	34.51	35.91	14546	5071	1.33%
2026-08-17	33.93	35.42	1.49	4.39%	33.68	35.53	20235	7074	1.85%
2026-08-14	34.07	33.93	-0.14	-0.41%	33.58	34.38	8366	2837	0.77%
2026-08-13	35.13	34.07	-1.06	-3.02%	34.01	35.56	14120	4918	1.29%
2026-08-12	34.68	35.13	0.22	0.63%	34.68	35.51	11504	4044	1.05%
2026-08-11	34.48	34.91	0.14	0.40%	33.61	35.36	17921	6188	1.64%
2026-08-10	34.38	34.77	0.58	1.70%	33.50	34.82	15550	5350	1.42%
2026-08-07	34.22	34.19	-0.16	-0.47%	33.24	34.40	19307	6531	1.77%
2026-08-06	35.20	34.35	-1.67	-4.64%	33.44	35.20	29479	10114	2.70%
2026-08-05	33.44	36.02	2.76	8.30%	33.44	36.25	29790	10472	2.73%
2026-08-04	33.16	33.26	0.23	0.70%	32.58	33.50	14290	4735	1.31%
2026-08-03	32.89	33.03	0.02	0.06%	32.11	34.05	11482	3784	1.05%
2026-07-31	32.50	33.01	1.38	4.36%	31.70	33.56	16466	5441	1.51%
2026-07-30	31.91	31.63	-0.81	-2.50%	31.45	33.10	14533	4670	1.33%
2026-07-29	32.00	32.44	0.51	1.60%	31.33	32.56	17139	5459	1.57%
2026-07-28	33.20	31.93	-1.45	-4.34%	31.71	33.23	13792	4467	1.26%
2026-07-27	32.06	33.38	1.34	4.18%	31.68	34.08	20485	6829	1.88%
2026-07-24	33.22	32.04	-1.87	-5.51%	31.86	33.58	16494	5384	1.51%
2026-07-23	32.60	33.91	1.31	4.02%	31.26	34.21	33106	10809	3.03%
2026-07-22	33.80	32.60	-1.18	-3.49%	31.90	33.99	24356	7985	2.23%
2026-07-21	34.00	33.78	-0.22	-0.65%	31.50	34.31	19020	6319	1.74%
2026-07-20	36.70	34.00	-2.70	-7.36%	33.91	36.99	23991	8425	2.20%
2026-07-17	39.99	36.70	-3.20	-8.02%	36.50	40.19	17533	6644	1.61%
2026-07-16	40.64	39.90	-0.85	-2.09%	39.31	41.40	17367	6988	1.59%
2026-07-15	38.21	40.75	2.21	5.73%	38.21	42.30	29386	11944	2.69%
2026-07-14	39.88	38.54	-1.96	-4.84%	37.60	40.94	22155	8611	2.03%
2026-07-13	39.36	40.50	0.86	2.17%	38.21	40.98	32484	13001	2.98%
2026-07-10	38.80	39.64	0.81	2.09%	38.37	41.00	23847	9536	2.18%
2026-07-09	39.00	38.83	-0.28	-0.72%	37.80	39.86	22823	8819	2.09%
2026-07-08	42.97	39.11	-3.85	-8.96%	39.00	43.82	34970	14040	3.20%
2026-07-07	42.03	42.96	0.96	2.29%	41.50	44.79	50676	21836	4.64%
2026-07-06	37.99	42.00	3.74	9.78%	37.99	44.26	61376	25922	5.62%
2026-07-03	35.68	38.26	2.58	7.23%	35.30	40.00	32025	12167	2.93%
2026-07-02	36.29	35.68	-0.60	-1.65%	35.60	36.65	14577	5270	1.34%
2026-07-01	35.20	36.28	1.17	3.33%	34.66	36.75	18867	6759	1.68%
2026-06-30	33.62	35.11	1.27	3.75%	33.62	35.74	19552	6803	1.75%
2026-06-29	35.06	33.99	-0.14	-0.41%	33.00	37.98	21259	7294	1.90%
2026-06-26	34.24	34.13	-0.43	-1.24%	33.77	36.55	21917	7660	1.96%
2026-06-25	36.00	34.56	-1.62	-4.48%	34.40	36.20	18826	6582	1.68%
2026-06-24	37.77	36.18	-1.22	-3.26%	35.59	37.77	11964	4328	1.07%
2026-06-23	37.34	37.40	0.00	0.00%	37.00	38.88	12991	4927	1.16%
2026-06-22	39.22	37.40	-1.95	-4.96%	36.08	39.23	18096	6712	1.62%
2026-06-18	40.33	39.35	-1.28	-3.15%	39.06	40.94	14850	5911	1.33%
2026-06-17	41.07	40.63	-0.80	-1.93%	40.33	41.43	13795	5623	1.23%
2026-06-16	39.36	41.43	2.49	6.39%	38.61	42.44	24008	9903	2.14%
2026-06-15	37.62	38.94	1.61	4.31%	37.15	39.50	20285	7845	5.45%
2026-06-12	36.48	37.33	1.08	2.98%	35.58	37.62	15626	5784	4.20%
2026-06-11	36.17	36.25	-0.36	-0.98%	35.51	36.62	8488	3060	2.28%
2026-06-10	37.24	36.61	-0.99	-2.63%	35.96	37.85	13837	5071	3.72%
2026-06-09	38.73	37.60	-0.90	-2.34%	36.63	38.74	18878	7064	5.07%
2026-06-08	39.37	38.50	-1.18	-2.97%	37.65	39.57	15491	5972	4.16%
2026-06-05	38.34	39.68	1.34	3.50%	37.03	40.65	20227	7912	5.43%
2026-06-04	38.10	38.34	0.24	0.63%	37.00	38.88	19591	7493	5.26%
2026-06-03	39.00	38.10	-1.08	-2.76%	37.71	39.88	16072	6212	4.32%
2026-06-02	39.83	39.18	-0.64	-1.61%	38.50	40.25	13762	5406	3.70%
2026-06-01	41.28	39.82	-1.47	-3.56%	39.22	41.29	21147	8519	5.68%
2026-05-29	43.74	41.29	-2.49	-5.69%	41.08	45.20	19511	8351	5.24%
2026-05-28	43.73	43.78	-0.32	-0.73%	42.15	44.23	16199	7000	4.35%
2026-05-27	45.00	44.10	-0.90	-2.00%	43.60	45.90	18473	8147	4.96%
2026-05-26	45.81	45.00	-0.77	-1.68%	44.38	47.45	29129	13408	7.83%
2026-05-25	45.52	45.77	0.12	0.26%	44.28	46.30	17569	7967	4.72%
2026-05-22	46.63	45.65	-0.97	-2.08%	44.85	48.35	22689	10448	6.10%
2026-05-21	45.66	46.62	1.07	2.35%	45.55	47.34	30107	14038	8.09%
2026-05-20	44.48	45.55	0.82	1.83%	43.93	46.46	19200	8669	5.16%
2026-05-19	44.88	44.73	0.06	0.13%	44.14	45.45	12009	5363	3.23%
2026-05-18	45.60	44.67	-1.14	-2.49%	44.32	46.36	13994	6263	3.76%
2026-05-15	44.87	45.81	0.96	2.14%	44.47	46.74	17835	8150	4.79%
2026-05-14	46.31	44.85	-1.45	-3.13%	44.80	46.86	14617	6622	3.93%
2026-05-13	46.78	46.30	-0.40	-0.86%	45.89	46.94	12656	5874	3.40%
2026-05-12	47.21	46.70	-1.22	-2.55%	46.53	48.40	18061	8530	4.85%