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
2025-08-01	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%
2025-06-06	19.56	20.00	0.48	2.46%	19.02	20.20	39544	7791	1.53%
2025-06-05	20.98	19.52	-1.67	-7.88%	19.31	21.87	61641	12647	2.39%
2025-06-04	19.80	21.19	1.18	5.90%	19.41	21.30	57401	11734	2.22%
2025-06-03	18.75	20.01	1.08	5.71%	18.25	20.64	50738	9821	1.97%
2025-05-30	18.45	18.93	0.48	2.60%	18.23	19.56	24546	4676	0.95%
2025-05-29	18.66	18.45	-0.31	-1.65%	18.17	18.77	23883	4406	0.93%
2025-05-28	18.45	18.76	0.17	0.91%	18.14	18.90	25390	4721	0.98%
2025-05-27	17.40	18.59	1.04	5.93%	17.30	18.69	41436	7555	1.61%
2025-05-26	16.89	17.55	0.53	3.11%	16.79	17.66	25680	4455	1.00%
2025-05-23	17.00	17.02	-0.08	-0.47%	16.83	17.28	20012	3413	0.78%
2025-05-22	17.10	17.10	-0.20	-1.16%	17.06	17.46	20918	3603	0.81%
2025-05-21	16.95	17.30	0.37	2.19%	16.80	17.45	26230	4499	1.02%
2025-05-20	16.23	16.93	0.61	3.74%	16.23	17.25	34479	5834	1.34%
2025-05-19	15.96	16.32	0.36	2.26%	15.84	16.39	15268	2472	0.59%
2025-05-16	16.02	15.96	-0.11	-0.68%	15.87	16.12	17681	2822	0.69%
2025-05-15	16.00	16.07	-0.05	-0.31%	15.90	16.19	17347	2786	0.67%
2025-05-14	16.42	16.12	-0.23	-1.41%	15.91	16.42	21655	3478	0.84%
2025-05-13	16.44	16.35	-0.07	-0.43%	16.30	16.66	24740	4072	0.96%
2025-05-12	16.70	16.42	-0.06	-0.36%	16.11	16.74	22986	3755	0.89%
2025-05-09	15.83	16.48	0.65	4.11%	15.76	16.66	44724	7300	1.73%
2025-05-08	15.98	15.83	-0.17	-1.06%	15.77	16.04	12430	1972	0.48%
2025-05-07	15.85	16.00	0.08	0.50%	15.85	16.25	20825	3344	0.81%
2025-05-06	16.40	15.92	-0.24	-1.49%	15.49	16.40	26796	4226	1.04%
2025-04-30	16.26	16.16	-0.04	-0.25%	16.03	16.48	14738	2392	0.57%
2025-04-29	16.25	16.20	-0.03	-0.18%	15.76	16.40	19480	3143	0.75%
2025-04-28	16.25	16.23	-0.05	-0.31%	15.75	16.61	25979	4222	1.01%
2025-04-25	15.98	16.28	0.93	6.06%	15.50	16.48	33660	5421	1.30%
2025-04-24	14.96	15.35	0.39	2.61%	14.91	15.39	10681	1628	0.41%