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
2025-09-16	16.77	16.88	0.11	0.66%	16.71	16.88	7298	1226	0.28%
2025-09-15	16.91	16.77	-0.15	-0.89%	16.68	16.94	10959	1840	0.42%
2025-09-12	16.99	16.92	-0.07	-0.41%	16.90	17.02	7267	1231	0.28%
2025-09-11	16.99	16.99	0.00	0.00%	16.85	17.08	10426	1768	0.40%
2025-09-10	17.12	16.99	-0.13	-0.76%	16.93	17.15	6595	1122	0.26%
2025-09-09	17.03	17.12	0.09	0.53%	16.98	17.15	11332	1936	0.44%
2025-09-08	16.97	17.03	-0.02	-0.12%	16.94	17.09	10197	1733	0.40%
2025-09-05	17.09	17.05	0.04	0.24%	16.75	17.11	14697	2484	0.57%
2025-09-04	17.20	17.01	0.30	1.80%	16.75	17.20	12994	2210	0.50%
2025-09-03	17.01	16.71	-0.25	-1.47%	16.64	17.06	10062	1695	0.39%
2025-09-02	17.15	16.96	-0.19	-1.11%	16.81	17.17	15718	2663	0.61%
2025-09-01	17.27	17.15	-0.03	-0.17%	17.10	17.30	12373	2127	0.48%
2025-08-29	17.40	17.18	-0.29	-1.66%	17.08	17.52	17383	3011	0.67%
2025-08-28	17.42	17.47	-0.25	-1.41%	16.70	17.68	34946	6014	1.35%
2025-08-27	17.97	17.72	-0.23	-1.28%	17.70	18.09	26327	4712	1.02%
2025-08-26	17.71	17.95	0.18	1.01%	17.58	17.99	26407	4687	1.02%
2025-08-25	18.66	17.77	-0.89	-4.77%	17.61	18.66	63832	11487	2.47%
2025-08-22	18.92	18.66	-0.59	-3.06%	18.46	19.32	75488	14191	2.93%
2025-08-21	18.65	19.25	0.78	4.22%	18.27	19.29	45796	8603	1.77%
2025-08-20	18.20	18.47	0.26	1.43%	17.98	18.49	28167	5141	1.09%
2025-08-19	18.29	18.21	0.26	1.45%	17.85	18.65	38729	7055	1.50%
2025-08-18	17.98	17.95	0.15	0.84%	17.71	18.07	22223	3971	0.86%
2025-08-15	17.50	17.80	0.26	1.48%	17.50	17.91	14928	2638	0.58%
2025-08-14	17.72	17.54	-0.17	-0.96%	17.53	17.82	10011	1769	0.39%
2025-08-13	17.95	17.71	-0.19	-1.06%	17.70	17.95	9348	1659	0.36%
2025-08-12	17.66	17.90	0.17	0.96%	17.66	17.98	15834	2828	0.61%
2025-08-11	17.90	17.73	-0.22	-1.23%	17.66	18.13	20382	3629	0.79%
2025-08-08	18.22	17.95	-0.25	-1.37%	17.92	18.48	21195	3851	0.82%
2025-08-07	17.74	18.20	0.38	2.13%	17.65	18.20	17803	3186	0.69%
2025-08-06	17.81	17.82	-0.02	-0.11%	17.60	17.89	8858	1571	0.34%
2025-08-05	17.73	17.84	0.16	0.90%	17.60	17.95	8139	1452	0.32%
2025-08-04	17.64	17.68	0.05	0.28%	17.51	17.78	7706	1359	0.30%
2025-08-01	17.54	17.63	0.00	0.00%	17.50	17.85	9406	1667	0.36%
2025-07-31	17.81	17.63	-0.22	-1.23%	17.54	17.86	8496	1502	0.33%
2025-07-30	17.75	17.85	0.09	0.51%	17.58	17.97	13059	2318	0.51%
2025-07-29	18.12	17.76	-0.37	-2.04%	17.63	18.22	14907	2653	0.58%
2025-07-28	18.01	18.13	0.09	0.50%	17.85	18.29	17953	3241	0.70%
2025-07-25	18.04	18.04	-0.04	-0.22%	17.96	18.29	11618	2103	0.45%
2025-07-24	18.13	18.08	0.12	0.67%	17.94	18.50	15769	2859	0.61%
2025-07-23	18.17	17.96	-0.08	-0.44%	17.91	18.18	10244	1850	0.40%
2025-07-22	18.11	18.04	-0.06	-0.33%	17.91	18.26	9365	1689	0.36%
2025-07-21	17.70	18.10	0.34	1.91%	17.70	18.18	18594	3340	0.72%
2025-07-18	17.71	17.76	0.09	0.51%	17.52	17.86	10669	1884	0.41%
2025-07-17	17.91	17.67	-0.15	-0.84%	17.62	17.91	9556	1691	0.37%
2025-07-16	17.80	17.82	0.06	0.34%	17.71	17.97	7577	1353	0.29%
2025-07-15	17.72	17.76	0.05	0.28%	17.68	17.94	11340	2017	0.44%
2025-07-14	17.88	17.71	-0.25	-1.39%	17.64	18.00	20572	3656	0.79%
2025-07-11	18.61	17.96	-0.59	-3.18%	17.81	18.86	32735	5944	1.26%
2025-07-10	17.96	18.55	0.51	2.83%	17.63	18.60	19438	3514	0.75%
2025-07-09	18.06	18.04	0.03	0.17%	17.75	18.06	8282	1486	0.32%
2025-07-08	18.05	18.01	0.12	0.67%	17.80	18.09	10997	1974	0.42%
2025-07-07	17.54	17.89	0.28	1.59%	17.53	17.93	12432	2212	0.48%
2025-07-04	17.85	17.61	-0.18	-1.01%	17.50	17.85	16597	2932	0.64%
2025-07-03	18.21	17.79	-0.38	-2.09%	17.77	18.48	20189	3622	0.78%
2025-07-02	18.54	18.17	-0.46	-2.47%	18.10	18.59	9109	1664	0.35%
2025-07-01	18.24	18.63	0.27	1.47%	18.11	18.63	14069	2584	0.55%
2025-06-30	18.14	18.36	0.30	1.66%	17.98	18.47	12227	2229	0.47%
2025-06-27	18.05	18.06	-0.01	-0.06%	17.80	18.25	11942	2150	0.46%
2025-06-26	18.15	18.07	-0.20	-1.09%	17.75	18.31	15407	2789	0.60%
2025-06-25	18.55	18.27	-0.13	-0.71%	18.10	18.68	17216	3142	0.67%
2025-06-24	18.96	19.29	0.32	1.69%	18.86	19.33	15426	2962	0.60%
2025-06-23	19.62	18.97	-0.82	-4.14%	18.90	19.64	25464	4866	0.99%
2025-06-20	19.95	19.79	-0.11	-0.55%	19.55	20.04	13273	2629	0.51%
2025-06-19	19.70	19.90	0.08	0.40%	19.70	20.49	13897	2763	0.54%
2025-06-18	19.96	19.82	0.14	0.71%	19.61	20.08	14614	2898	0.57%
2025-06-17	20.38	19.68	-0.69	-3.39%	19.56	20.38	23632	4689	0.92%
2025-06-16	21.24	20.37	-1.03	-4.81%	20.17	21.25	36236	7465	1.40%
2025-06-13	19.85	21.40	1.15	5.68%	19.73	21.70	48704	10089	1.89%
2025-06-12	20.53	20.25	-0.22	-1.07%	20.15	20.62	16937	3444	0.66%
2025-06-11	20.20	20.47	0.12	0.59%	20.03	20.61	19660	4009	0.76%
2025-06-10	20.63	20.35	-0.48	-2.30%	20.20	21.40	42694	8852	1.65%
2025-06-09	19.84	20.83	0.83	4.15%	19.64	21.19	49346	10144	1.91%