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
2026-05-21	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%
2026-05-11	47.61	47.92	0.44	0.93%	47.61	51.28	31043	15233	8.34%
2026-05-08	45.43	47.48	2.05	4.51%	45.00	47.79	32575	15254	8.75%
2026-05-07	44.88	45.43	0.43	0.96%	44.10	45.94	16779	7590	4.51%
2026-05-06	44.12	45.00	1.20	2.74%	43.68	45.19	16988	7542	4.56%
2026-04-30	43.30	43.80	0.44	1.01%	43.09	44.39	12938	5671	3.48%
2026-04-29	42.63	43.36	-0.18	-0.41%	42.15	43.52	15779	6779	4.24%
2026-04-28	45.01	43.54	-1.85	-4.08%	43.03	45.04	16447	7184	4.42%
2026-04-27	44.80	45.39	0.44	0.98%	44.04	45.56	10413	4687	2.80%
2026-04-24	45.36	44.95	-0.62	-1.36%	44.48	45.74	12273	5509	3.30%
2026-04-23	46.89	45.57	-1.40	-2.98%	45.03	46.90	15991	7318	4.30%
2026-04-22	46.18	46.97	0.39	0.84%	46.00	47.28	15988	7481	4.30%
2026-04-21	47.13	46.58	-1.01	-2.12%	46.07	47.80	18611	8669	5.00%
2026-04-20	47.88	47.59	-0.77	-1.59%	47.40	48.59	18616	8910	5.00%
2026-04-17	48.00	48.36	0.04	0.08%	46.66	48.69	25675	12224	6.90%
2026-04-16	48.10	48.32	0.51	1.07%	47.85	49.39	20204	9804	5.43%
2026-04-15	49.47	47.81	-2.17	-4.34%	47.50	49.47	29122	14060	7.82%
2026-04-14	48.67	49.98	2.65	5.60%	47.40	50.45	51161	25220	13.75%
2026-04-13	50.17	47.33	-3.34	-6.59%	46.00	50.17	37802	18049	10.16%
2026-04-10	50.60	50.67	0.49	0.98%	50.10	51.48	12934	6581	3.48%
2026-04-09	49.82	50.18	-0.22	-0.44%	49.31	50.28	12398	6176	3.33%
2026-04-08	49.05	50.40	2.28	4.74%	48.59	50.51	16801	8353	4.51%
2026-04-07	49.50	48.12	-1.38	-2.79%	47.24	49.50	17175	8252	4.61%
2026-04-03	48.42	49.50	1.53	3.19%	46.71	49.50	18435	8878	4.95%
2026-04-02	49.20	47.97	-1.57	-3.17%	47.50	49.77	9578	4641	2.57%
2026-04-01	48.25	49.54	2.23	4.71%	48.10	50.40	18544	9133	4.98%
2026-03-31	49.15	47.31	-2.03	-4.11%	47.31	49.80	15951	7669	4.29%
2026-03-30	47.41	49.34	2.08	4.40%	47.41	49.90	23228	11386	6.24%
2026-03-27	45.83	47.26	0.87	1.88%	45.61	47.49	10606	4956	2.85%
2026-03-26	47.45	46.39	-1.05	-2.21%	45.96	48.77	14452	6810	3.88%
2026-03-25	47.00	47.44	0.67	1.43%	46.87	47.98	8325	3940	2.24%
2026-03-24	45.33	46.77	2.47	5.58%	44.55	47.29	20518	9416	5.51%
2026-03-23	47.50	44.30	-3.20	-6.74%	44.00	47.50	19619	8916	5.27%
2026-03-20	49.60	47.50	-1.65	-3.36%	47.50	49.86	16369	7906	4.40%
2026-03-19	50.30	49.15	-1.76	-3.46%	48.71	50.83	14303	7107	3.84%
2026-03-18	50.45	50.91	0.63	1.25%	50.11	50.95	8501	4298	2.28%
2026-03-17	52.10	50.28	-1.82	-3.49%	50.00	52.69	13386	6837	3.60%
2026-03-16	51.90	52.10	-0.08	-0.15%	51.26	53.28	16692	8692	4.48%
2026-03-13	52.44	52.18	-0.82	-1.55%	52.00	53.45	10589	5573	2.85%
2026-03-12	54.97	53.00	-1.80	-3.28%	52.70	55.30	18113	9742	4.87%
2026-03-11	56.70	54.80	-1.90	-3.35%	54.75	57.48	23734	13247	6.38%
2026-03-10	57.00	56.70	0.82	1.47%	56.30	57.69	13068	7443	3.51%
2026-03-09	58.00	55.88	-2.38	-4.09%	54.76	58.00	18319	10208	4.92%
2026-03-06	56.61	58.26	1.16	2.03%	56.53	60.50	18348	10786	4.93%
2026-03-05	58.00	57.10	0.49	0.87%	56.66	58.79	12138	6987	3.26%
2026-03-04	57.17	56.61	-2.70	-4.55%	56.30	59.00	19340	11104	5.20%
2026-03-03	65.59	59.31	-5.83	-8.95%	59.20	65.59	25362	15557	6.81%
2026-03-02	62.10	65.14	0.90	1.40%	61.52	65.48	37937	24195	10.19%
2026-02-27	59.76	64.24	4.48	7.50%	58.80	64.78	40854	25868	10.98%
2026-02-26	59.55	59.76	0.31	0.52%	58.12	60.58	12184	7230	3.27%
2026-02-25	58.69	59.45	0.54	0.92%	58.11	60.09	14838	8785	3.99%
2026-02-24	58.32	58.91	0.85	1.46%	57.75	60.69	19771	11699	5.31%
2026-02-13	58.50	58.06	-0.26	-0.45%	57.67	59.46	11916	6986	3.20%
2026-02-12	57.76	58.32	0.94	1.64%	57.56	59.68	16994	10008	4.57%
2026-02-11	57.26	57.38	0.12	0.21%	56.81	58.07	9805	5643	2.63%