水星家纺 (603365) - 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
2026-06-24	16.70	16.38	-0.36	-2.15%	16.36	17.07	14315	2370	0.55%
2026-06-23	16.27	16.74	0.31	1.89%	16.25	17.11	14707	2471	0.57%
2026-06-22	16.73	16.43	-0.32	-1.91%	16.18	16.73	36886	6029	1.42%
2026-06-18	16.67	16.75	0.06	0.36%	16.22	16.75	18752	3089	0.72%
2026-06-17	17.48	17.48	-0.13	-0.74%	17.34	17.61	16514	2885	0.64%
2026-06-16	18.35	17.61	-0.82	-4.45%	17.10	18.36	31811	5591	1.22%
2026-06-15	18.60	18.43	-0.17	-0.91%	18.30	18.80	15581	2876	0.60%
2026-06-12	18.28	18.60	0.50	2.76%	17.87	18.66	21053	3875	0.81%
2026-06-11	17.91	18.10	0.18	1.00%	17.77	18.15	8505	1531	0.33%
2026-06-10	17.74	17.92	0.18	1.01%	17.47	18.09	12354	2197	0.48%
2026-06-09	17.95	17.74	-0.18	-1.00%	17.62	17.98	9824	1744	0.38%
2026-06-08	18.00	17.92	-0.49	-2.66%	17.75	18.36	19967	3584	0.77%
2026-06-05	18.05	18.41	0.35	1.94%	18.05	18.56	12237	2253	0.47%
2026-06-04	18.63	18.06	-0.58	-3.11%	17.91	18.75	15183	2750	0.58%
2026-06-03	18.95	18.64	-0.26	-1.38%	18.43	19.06	14715	2735	0.57%
2026-06-02	18.96	18.90	-0.15	-0.79%	18.64	19.07	18266	3448	0.70%
2026-06-01	17.99	19.05	0.84	4.61%	17.99	19.15	35699	6663	1.37%
2026-05-29	18.00	18.21	0.23	1.28%	17.98	18.48	18059	3301	0.70%
2026-05-28	18.31	17.98	-0.44	-2.39%	17.90	18.51	20682	3745	0.80%
2026-05-27	18.87	18.42	-0.45	-2.38%	18.32	18.88	18722	3464	0.72%
2026-05-26	19.00	18.87	0.04	0.21%	18.61	19.00	12508	2345	0.48%
2026-05-25	18.98	18.83	-0.11	-0.58%	18.68	19.14	16486	3106	0.63%
2026-05-22	19.30	18.94	-0.35	-1.81%	18.83	19.35	21141	4016	0.81%
2026-05-21	19.51	19.29	-0.30	-1.53%	19.14	19.85	17701	3453	0.68%
2026-05-20	19.51	19.59	0.02	0.10%	19.33	19.66	16848	3290	0.65%
2026-05-19	20.26	19.57	-0.54	-2.69%	19.51	20.26	31946	6316	1.23%
2026-05-18	20.60	20.11	-0.49	-2.38%	19.91	20.60	39349	7892	1.51%
2026-05-15	20.28	20.60	0.30	1.48%	20.25	21.07	38216	7930	1.47%
2026-05-14	20.87	20.30	-0.20	-0.98%	20.26	20.99	27102	5542	1.04%
2026-05-13	20.79	20.50	-0.52	-2.47%	20.48	21.22	34233	7118	1.32%
2026-05-12	20.45	21.02	0.53	2.59%	20.37	21.73	62407	13201	2.40%
2026-05-11	20.39	20.49	0.23	1.14%	20.10	20.50	30121	6119	1.16%
2026-05-08	20.79	20.26	-0.53	-2.55%	20.10	20.84	43021	8773	1.66%
2026-05-07	21.98	20.79	-1.39	-6.27%	20.72	22.17	68776	14546	2.65%
2026-05-06	22.37	22.18	-0.19	-0.85%	21.49	22.85	61251	13409	2.36%
2026-04-30	21.64	22.37	0.65	2.99%	21.53	22.79	54491	12222	2.10%
2026-04-29	21.77	21.72	-0.18	-0.82%	21.32	22.22	57657	12519	2.22%
2026-04-28	22.01	21.90	-0.84	-3.69%	21.80	22.89	65085	14522	2.51%
2026-04-27	24.99	22.74	-0.11	-0.48%	21.90	25.13	120215	27545	4.63%
2026-04-24	22.00	22.85	2.08	10.01%	21.68	22.85	34341	7721	1.32%
2026-04-23	20.98	20.77	-0.11	-0.53%	20.61	21.10	13686	2848	0.53%
2026-04-22	20.73	20.88	0.13	0.63%	20.51	20.98	10342	2153	0.40%
2026-04-21	21.30	20.75	-0.30	-1.43%	20.64	21.31	14811	3098	0.57%
2026-04-20	20.60	21.05	0.47	2.28%	20.50	21.22	12844	2686	0.49%
2026-04-17	20.69	20.58	-0.11	-0.53%	20.45	20.89	10770	2219	0.41%
2026-04-16	20.83	20.69	-0.14	-0.67%	20.65	21.27	18874	3955	0.73%
2026-04-15	20.72	20.83	0.13	0.63%	20.27	20.92	13440	2774	0.52%
2026-04-14	20.39	20.70	0.51	2.53%	20.05	20.72	13061	2668	0.50%
2026-04-13	20.44	20.19	-0.35	-1.70%	20.04	20.45	11728	2369	0.45%
2026-04-10	20.02	20.54	0.61	3.06%	19.81	20.56	15390	3131	0.59%
2026-04-09	20.42	19.93	-0.49	-2.40%	19.85	20.56	24296	4862	0.94%
2026-04-08	20.82	20.42	0.06	0.29%	20.25	20.88	22699	4644	0.87%
2026-04-07	20.78	20.36	-0.55	-2.63%	20.10	20.88	17185	3516	0.66%
2026-04-03	20.98	20.91	-0.24	-1.13%	20.89	21.55	20796	4405	0.80%
2026-04-02	21.40	21.15	-0.17	-0.80%	21.04	21.82	22793	4873	0.88%
2026-04-01	20.99	21.32	0.43	2.06%	20.90	21.43	19476	4129	0.75%
2026-03-31	20.88	20.89	0.04	0.19%	20.60	21.08	17158	3591	0.66%
2026-03-30	20.70	20.85	0.37	1.81%	20.22	21.11	21657	4520	0.83%
2026-03-27	20.13	20.48	0.26	1.29%	20.02	20.48	11099	2249	0.43%
2026-03-26	20.35	20.22	-0.13	-0.64%	20.13	20.88	9131	1867	0.35%
2026-03-25	20.13	20.35	0.23	1.14%	19.99	20.39	5546	1121	0.21%
2026-03-24	19.56	20.12	0.94	4.90%	19.30	20.12	11648	2293	0.45%
2026-03-23	20.58	19.18	-1.42	-6.89%	19.09	20.58	21989	4318	0.85%
2026-03-20	20.47	20.60	0.13	0.64%	20.31	20.90	10971	2257	0.42%
2026-03-19	19.33	20.47	-0.43	-2.06%	19.33	20.80	11294	2319	0.43%
2026-03-18	20.80	20.90	0.05	0.24%	20.30	20.90	10519	2171	0.40%
2026-03-17	21.24	20.85	-0.35	-1.65%	20.66	21.47	14230	2989	0.55%