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
2026-08-20	17.26	17.66	0.40	2.32%	17.20	17.78	20711	3625	0.79%
2026-08-19	17.40	17.26	-0.14	-0.80%	17.16	17.52	11080	1926	0.42%
2026-08-18	17.38	17.40	-0.05	-0.29%	17.32	17.54	11475	1997	0.44%
2026-08-17	17.21	17.45	0.25	1.45%	17.05	17.47	14818	2563	0.57%
2026-08-14	17.17	17.20	-0.01	-0.06%	17.15	17.32	11076	1906	0.42%
2026-08-13	17.53	17.21	-0.32	-1.83%	17.13	17.53	19654	3390	0.75%
2026-08-12	17.88	17.53	-0.32	-1.79%	17.26	17.88	23166	4043	0.89%
2026-08-11	18.08	17.85	-0.18	-1.00%	17.75	18.11	10354	1852	0.40%
2026-08-10	17.59	18.03	0.35	1.98%	17.55	18.23	19969	3590	0.76%
2026-08-07	17.90	17.68	-0.27	-1.50%	17.45	17.93	16210	2859	0.62%
2026-08-06	17.70	17.95	0.12	0.67%	17.63	17.95	12695	2257	0.49%
2026-08-05	17.70	17.83	0.03	0.17%	17.51	17.83	17562	3105	0.67%
2026-08-04	18.25	17.80	-0.47	-2.57%	17.67	18.34	31577	5646	1.21%
2026-08-03	18.51	18.27	-0.22	-1.19%	18.00	18.58	23304	4272	0.89%
2026-07-31	18.37	18.49	-0.15	-0.80%	17.79	18.95	35064	6420	1.34%
2026-07-30	18.45	18.64	0.14	0.76%	18.40	19.05	27282	5120	1.04%
2026-07-29	18.33	18.50	0.16	0.87%	18.22	18.87	21492	3989	0.82%
2026-07-28	17.76	18.34	0.41	2.29%	17.76	18.35	19651	3553	0.75%
2026-07-27	17.74	17.93	0.19	1.07%	17.61	17.93	15304	2722	0.59%
2026-07-24	18.00	17.74	-0.28	-1.55%	17.71	18.18	12734	2275	0.49%
2026-07-23	17.98	18.02	-0.16	-0.88%	17.70	18.12	15344	2745	0.59%
2026-07-22	18.37	18.18	-0.16	-0.87%	17.44	18.37	36468	6506	1.40%
2026-07-21	18.11	18.34	-0.16	-0.86%	18.00	18.92	43542	8007	1.67%
2026-07-20	17.67	18.50	1.08	6.20%	17.05	18.77	56533	10261	2.16%
2026-07-17	16.97	17.42	0.47	2.77%	16.89	17.72	29672	5137	1.14%
2026-07-16	16.86	16.95	0.00	0.00%	16.66	17.11	13135	2221	0.50%
2026-07-15	16.50	16.95	0.37	2.23%	16.50	17.00	11624	1959	0.45%
2026-07-14	16.58	16.58	0.00	0.00%	16.30	16.67	14012	2312	0.54%
2026-07-13	16.67	16.58	-0.10	-0.60%	16.44	16.79	13645	2262	0.52%
2026-07-10	16.59	16.68	0.07	0.42%	16.49	16.99	12840	2150	0.49%
2026-07-09	17.01	16.61	-0.29	-1.72%	16.56	17.01	10572	1765	0.40%
2026-07-08	16.99	16.90	-0.09	-0.53%	16.65	17.20	12129	2052	0.46%
2026-07-07	17.46	16.99	-0.49	-2.80%	16.95	17.46	13947	2386	0.53%
2026-07-06	16.98	17.48	0.50	2.94%	16.71	17.58	19359	3357	0.74%
2026-07-03	16.62	16.98	0.37	2.23%	16.51	17.36	16098	2733	0.62%
2026-07-02	16.47	16.61	0.06	0.36%	16.36	16.85	15523	2591	0.59%
2026-07-01	15.50	16.55	0.98	6.29%	15.50	16.85	38731	6386	1.48%
2026-06-30	15.98	15.57	-0.38	-2.38%	15.50	16.05	12195	1906	0.47%
2026-06-29	16.15	15.95	-0.18	-1.12%	15.51	16.17	20584	3272	0.79%
2026-06-26	16.24	16.13	-0.09	-0.55%	15.60	16.39	26006	4154	1.00%
2026-06-25	16.20	16.22	-0.16	-0.98%	16.06	16.42	11706	1898	0.45%
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%