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
2026-04-30	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%
2026-03-16	20.86	21.20	0.34	1.63%	20.75	21.28	20490	4324	0.79%
2026-03-13	20.77	20.86	0.16	0.77%	20.53	21.09	12674	2650	0.49%
2026-03-12	20.99	20.70	-0.19	-0.91%	20.55	21.00	9974	2068	0.38%
2026-03-11	20.65	20.89	0.27	1.31%	20.33	20.99	16634	3435	0.64%
2026-03-10	20.32	20.62	0.24	1.18%	20.23	20.62	11793	2408	0.45%
2026-03-09	20.58	20.38	-0.60	-2.86%	20.11	20.88	24820	5066	0.96%
2026-03-06	19.89	20.98	1.10	5.53%	19.80	21.18	26184	5403	1.01%
2026-03-05	20.00	19.88	0.06	0.30%	19.71	20.14	17810	3548	0.69%
2026-03-04	20.05	19.82	-0.33	-1.64%	19.65	20.30	15645	3107	0.60%
2026-03-03	20.27	20.15	-0.17	-0.84%	20.03	20.69	20315	4128	0.78%
2026-03-02	19.91	20.32	0.40	2.01%	19.89	20.77	33661	6858	1.30%
2026-02-27	20.21	19.92	-0.27	-1.34%	19.81	20.30	17179	3429	0.66%
2026-02-26	20.40	20.19	-0.25	-1.22%	20.18	20.53	8173	1657	0.31%
2026-02-25	20.37	20.44	0.09	0.44%	20.37	20.77	11233	2311	0.43%
2026-02-24	20.50	20.35	-0.07	-0.34%	20.22	20.64	14606	2988	0.56%
2026-02-13	20.53	20.42	-0.20	-0.97%	20.30	20.69	9269	1900	0.36%
2026-02-12	21.49	20.62	-0.19	-0.91%	20.55	21.49	12421	2577	0.48%
2026-02-11	20.65	20.81	0.25	1.22%	20.46	20.87	13868	2873	0.53%
2026-02-10	20.61	20.56	-0.02	-0.10%	20.28	20.67	23364	4779	0.90%
2026-02-09	21.36	20.58	-0.74	-3.47%	20.21	21.48	35406	7268	1.36%
2026-02-06	21.45	21.32	-0.13	-0.61%	21.06	21.65	20435	4372	0.79%
2026-02-05	20.38	21.45	1.06	5.20%	20.26	21.60	38133	8099	1.47%
2026-02-04	20.16	20.39	0.23	1.14%	19.93	20.55	15597	3158	0.60%
2026-02-03	20.45	20.16	-0.17	-0.84%	19.91	20.66	30322	6111	1.17%
2026-02-02	21.31	20.33	-1.16	-5.40%	20.33	21.40	29306	6075	1.13%
2026-01-30	21.59	21.49	-0.11	-0.51%	21.06	21.95	22193	4764	0.85%
2026-01-29	20.60	21.60	0.83	4.00%	20.60	21.60	27188	5814	1.05%
2026-01-28	20.86	20.77	0.02	0.10%	20.62	21.29	15941	3339	0.61%
2026-01-27	21.13	20.75	-0.40	-1.89%	20.64	21.13	13327	2771	0.51%
2026-01-26	21.21	21.15	-0.07	-0.33%	20.70	21.40	22421	4720	0.86%