众源新材 (603527) - 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
2026-03-20	11.61	10.45	-1.16	-9.99%	10.45	11.68	368108	39366	11.61%
2026-03-19	12.40	11.61	-1.07	-8.44%	11.50	12.68	282119	33571	8.90%
2026-03-18	12.75	12.68	-0.05	-0.39%	12.50	13.00	226467	28813	7.14%
2026-03-17	12.65	12.73	0.19	1.52%	12.63	13.09	290937	37319	9.18%
2026-03-16	12.52	12.54	0.13	1.05%	12.44	12.79	290366	36542	9.16%
2026-03-13	12.39	12.41	0.02	0.16%	12.20	13.12	612427	77659	19.32%
2026-03-12	11.25	12.39	1.13	10.04%	11.19	12.39	562113	68266	17.73%
2026-03-11	11.01	11.26	0.31	2.83%	10.86	11.34	100061	11122	3.16%
2026-03-10	10.90	10.95	0.11	1.01%	10.81	11.00	47662	5202	1.50%
2026-03-09	10.90	10.84	-0.09	-0.82%	10.55	10.92	68945	7392	2.18%
2026-03-06	10.75	10.93	0.10	0.92%	10.54	11.03	46866	5118	1.48%
2026-03-05	10.77	10.83	0.19	1.79%	10.76	10.94	57513	6242	1.81%
2026-03-04	10.58	10.64	-0.05	-0.47%	10.53	10.88	68179	7323	2.15%
2026-03-03	11.36	10.69	-0.65	-5.73%	10.66	11.44	88367	9702	2.79%
2026-03-02	11.50	11.34	-0.23	-1.99%	11.12	11.52	90106	10196	2.84%
2026-02-27	11.38	11.57	0.13	1.14%	11.36	11.59	60542	6973	1.91%
2026-02-26	11.38	11.44	0.13	1.15%	11.31	11.45	53251	6064	1.68%
2026-02-25	11.13	11.31	0.20	1.80%	11.12	11.42	66638	7544	2.10%
2026-02-24	10.94	11.11	0.26	2.40%	10.94	11.17	51597	5725	1.63%
2026-02-13	10.84	10.85	-0.06	-0.55%	10.81	11.02	56051	6133	1.77%
2026-02-12	11.00	10.91	-0.10	-0.91%	10.82	11.08	54714	5995	1.73%
2026-02-11	10.81	11.01	0.16	1.47%	10.78	11.02	50814	5572	1.60%
2026-02-10	10.95	10.85	-0.08	-0.73%	10.81	10.95	45971	4994	1.45%
2026-02-09	10.78	10.93	0.23	2.15%	10.78	11.14	79468	8719	2.51%
2026-02-06	10.41	10.70	0.15	1.42%	10.38	10.77	59499	6344	1.88%
2026-02-05	10.79	10.55	-0.28	-2.59%	10.51	10.79	58689	6237	1.85%
2026-02-04	10.79	10.83	0.13	1.21%	10.68	10.84	68034	7324	2.15%
2026-02-03	10.54	10.70	0.17	1.61%	10.42	10.74	86402	9163	2.73%
2026-02-02	10.90	10.53	-0.82	-7.22%	10.50	11.03	160376	17199	5.06%
2026-01-30	11.50	11.35	-0.43	-3.65%	11.01	11.52	157956	17811	4.98%
2026-01-29	11.88	11.78	-0.15	-1.26%	11.71	12.04	187835	22285	5.93%
2026-01-28	11.61	11.93	0.32	2.76%	11.53	12.10	185570	21997	5.85%
2026-01-27	11.86	11.61	-0.25	-2.11%	11.28	11.86	115844	13339	3.65%
2026-01-26	11.90	11.86	0.01	0.08%	11.72	12.06	137244	16335	4.33%
2026-01-23	11.68	11.85	0.20	1.72%	11.65	11.85	101944	12000	3.22%
2026-01-22	11.60	11.65	0.04	0.34%	11.51	11.65	75516	8754	2.38%
2026-01-21	11.40	11.61	0.21	1.84%	11.31	11.61	92623	10680	2.92%
2026-01-20	11.53	11.40	-0.13	-1.13%	11.26	11.58	90618	10317	2.86%
2026-01-19	11.33	11.53	0.15	1.32%	11.27	11.53	84408	9677	2.66%
2026-01-16	11.40	11.38	0.00	0.00%	11.36	11.54	106923	12220	3.37%
2026-01-15	11.20	11.38	0.04	0.35%	11.16	11.48	84364	9567	2.66%
2026-01-14	11.29	11.34	0.07	0.62%	11.19	11.61	122552	13973	3.87%
2026-01-13	11.40	11.27	-0.22	-1.91%	11.24	11.48	141972	16116	4.48%
2026-01-12	11.15	11.49	0.40	3.61%	11.06	11.54	179905	20418	5.68%
2026-01-09	11.09	11.09	0.00	0.00%	11.04	11.20	96072	10682	3.03%
2026-01-08	11.09	11.09	-0.02	-0.18%	11.02	11.21	79454	8835	2.51%
2026-01-07	11.19	11.11	-0.10	-0.89%	11.08	11.29	86503	9658	2.73%
2026-01-06	11.18	11.21	0.13	1.17%	11.12	11.28	83640	9363	2.64%
2026-01-05	11.10	11.08	-0.01	-0.09%	11.04	11.16	70646	7829	2.23%
2025-12-31	11.09	11.09	-0.04	-0.36%	11.02	11.17	52512	5821	1.66%
2025-12-30	11.13	11.13	-0.13	-1.15%	10.93	11.28	79589	8844	2.51%
2025-12-29	11.15	11.26	0.18	1.62%	10.96	11.35	105956	11873	3.34%
2025-12-26	10.91	11.08	0.15	1.37%	10.91	11.28	119724	13299	3.78%
2025-12-25	10.87	10.93	-0.02	-0.18%	10.73	10.96	74265	8069	2.34%
2025-12-24	10.78	10.95	0.17	1.58%	10.76	10.98	72341	7870	2.28%
2025-12-23	10.84	10.78	-0.06	-0.55%	10.71	11.01	95630	10364	3.02%
2025-12-22	10.83	10.84	0.06	0.56%	10.76	10.98	72617	7906	2.29%
2025-12-19	10.75	10.78	0.05	0.47%	10.72	10.88	96994	10463	3.06%
2025-12-18	10.70	10.73	-0.04	-0.37%	10.62	10.86	46781	5034	1.48%
2025-12-17	10.57	10.77	0.28	2.67%	10.36	10.77	63345	6696	2.00%
2025-12-16	10.70	10.49	-0.23	-2.15%	10.40	10.70	57259	6016	1.81%
2025-12-15	10.74	10.72	-0.16	-1.47%	10.68	10.94	54818	5905	1.73%
2025-12-12	10.86	10.88	0.09	0.83%	10.79	11.15	93424	10157	2.95%