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
2025-04-03	15.59	15.66	-0.06	-0.38%	15.19	15.70	11603	1793	0.45%
2025-04-02	15.29	15.72	0.41	2.68%	15.26	15.73	11128	1737	0.43%
2025-04-01	15.01	15.31	0.31	2.07%	15.01	15.38	12107	1839	0.47%
2025-03-31	15.30	15.00	-0.28	-1.83%	14.96	15.45	11157	1685	0.43%
2025-03-28	15.61	15.28	-0.29	-1.86%	15.27	15.61	6583	1014	0.26%
2025-03-27	15.62	15.57	0.07	0.45%	15.46	15.68	5343	832	0.21%
2025-03-26	15.34	15.50	0.18	1.17%	15.28	15.58	7399	1144	0.29%
2025-03-25	15.36	15.32	0.00	0.00%	15.11	15.36	6512	993	0.25%
2025-03-24	15.56	15.32	-0.17	-1.10%	15.14	15.68	13386	2057	0.52%
2025-03-21	15.78	15.49	-0.27	-1.71%	15.49	15.82	7621	1190	0.30%
2025-03-20	15.93	15.76	-0.11	-0.69%	15.51	15.93	12182	1915	0.47%
2025-03-19	15.90	15.87	-0.04	-0.25%	15.78	16.09	11626	1849	0.45%
2025-03-18	15.73	15.91	0.18	1.14%	15.55	15.99	8591	1356	0.33%
2025-03-17	15.74	15.73	0.09	0.58%	15.60	15.91	10494	1652	0.41%
2025-03-14	15.18	15.64	0.39	2.56%	15.18	15.79	18559	2890	0.72%
2025-03-13	15.19	15.25	0.06	0.39%	15.08	15.29	8657	1315	0.34%
2025-03-12	15.27	15.19	-0.08	-0.52%	15.12	15.34	6159	935	0.24%
2025-03-11	15.10	15.27	0.07	0.46%	14.99	15.32	7719	1168	0.30%
2025-03-10	15.10	15.20	0.06	0.40%	15.03	15.28	5440	824	0.21%
2025-03-07	15.32	15.14	-0.27	-1.75%	15.11	15.41	11191	1706	0.43%
2025-03-06	15.32	15.41	0.06	0.39%	15.16	15.47	9343	1433	0.36%
2025-03-05	15.54	15.35	-0.37	-2.35%	15.03	15.64	21513	3289	0.83%
2025-03-04	16.19	15.72	0.28	1.81%	15.46	16.28	21628	3425	0.84%
2025-03-03	15.51	15.44	-0.02	-0.13%	15.37	15.87	9165	1434	0.36%
2025-02-28	15.71	15.46	-0.22	-1.40%	15.42	15.73	9166	1423	0.36%
2025-02-27	15.29	15.68	0.39	2.55%	15.27	15.69	13162	2045	0.51%
2025-02-26	15.14	15.29	0.14	0.92%	15.11	15.30	6780	1031	0.26%
2025-02-25	15.30	15.15	-0.27	-1.75%	15.14	15.43	6941	1056	0.27%
2025-02-24	15.47	15.42	-0.09	-0.58%	15.35	15.76	13792	2144	0.53%
2025-02-21	15.28	15.51	0.11	0.71%	14.89	15.69	24772	3784	0.96%
2025-02-20	14.95	15.40	0.43	2.87%	14.88	15.60	17362	2665	0.67%
2025-02-19	14.90	14.97	0.07	0.47%	14.73	15.06	13000	1933	0.50%
2025-02-18	15.39	14.90	-0.52	-3.37%	14.88	15.68	16873	2565	0.65%
2025-02-17	15.60	15.42	-0.11	-0.71%	15.24	15.69	13402	2060	0.52%
2025-02-14	15.42	15.53	0.07	0.45%	15.20	15.59	8908	1374	0.35%
2025-02-13	15.39	15.46	0.09	0.59%	15.15	15.59	14780	2270	0.57%
2025-02-12	15.48	15.37	-0.14	-0.90%	15.27	15.55	10916	1679	0.42%
2025-02-11	15.70	15.51	-0.19	-1.21%	15.42	15.83	10027	1562	0.39%
2025-02-10	15.58	15.70	0.10	0.64%	15.35	15.78	16929	2633	0.66%
2025-02-07	15.00	15.60	0.50	3.31%	14.96	15.66	17795	2724	0.69%
2025-02-06	14.88	15.10	0.22	1.48%	14.66	15.16	10406	1554	0.40%
2025-02-05	15.16	14.88	-0.28	-1.85%	14.61	15.32	16219	2402	0.63%
2025-01-27	15.02	15.16	0.14	0.93%	15.00	15.28	11281	1709	0.44%
2025-01-24	14.82	15.02	0.16	1.08%	14.42	15.10	21217	3135	0.82%
2025-01-23	15.05	14.86	-0.13	-0.87%	14.74	15.18	17174	2570	0.67%
2025-01-22	15.53	14.99	-0.55	-3.54%	14.88	15.53	20648	3109	0.80%
2025-01-21	16.04	15.54	-0.50	-3.12%	15.21	16.10	24362	3768	0.94%
2025-01-20	15.86	16.04	0.18	1.13%	15.80	16.20	13822	2213	0.54%
2025-01-17	15.87	15.86	-0.20	-1.25%	15.58	16.00	16040	2530	0.62%
2025-01-16	15.55	16.06	0.51	3.28%	15.54	16.28	24999	3977	0.97%
2025-01-15	15.80	15.55	-0.40	-2.51%	15.41	16.08	19180	3011	0.74%
2025-01-14	15.54	15.95	0.41	2.64%	15.35	15.95	25204	3935	0.98%
2025-01-13	15.39	15.54	-0.18	-1.15%	15.30	16.05	17506	2736	0.68%
2025-01-10	16.60	15.72	-0.97	-5.81%	15.67	16.60	38209	6107	1.48%
2025-01-09	17.11	16.69	-0.91	-5.17%	16.26	17.49	54134	9089	2.10%
2025-01-08	17.17	17.60	0.03	0.17%	16.96	18.19	44619	7892	1.73%
2025-01-07	17.58	17.57	-0.11	-0.62%	16.62	17.58	45890	7869	1.78%
2025-01-06	17.20	17.68	0.12	0.68%	16.81	18.09	43405	7597	1.68%
2025-01-03	16.78	17.56	0.83	4.96%	16.32	17.66	70336	12076	2.73%
2025-01-02	16.02	16.73	0.53	3.27%	16.02	17.82	64269	10949	2.49%
2024-12-31	15.98	16.20	0.24	1.50%	15.92	16.53	27364	4447	1.06%
2024-12-30	16.47	15.96	-0.60	-3.62%	15.91	16.65	27771	4481	1.08%
2024-12-27	16.36	16.56	0.26	1.60%	16.09	16.62	24739	4052	0.96%
2024-12-26	16.46	16.30	-0.19	-1.15%	16.23	16.69	23698	3895	0.92%