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
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%
2025-12-11	11.21	10.79	-0.42	-3.75%	10.78	11.27	115970	12686	3.66%
2025-12-10	10.89	11.21	0.32	2.94%	10.79	11.70	245905	27881	7.76%
2025-12-09	10.86	10.89	-0.09	-0.82%	10.81	11.01	63889	6960	2.02%
2025-12-08	11.14	10.98	-0.10	-0.90%	10.92	11.18	74564	8183	2.35%
2025-12-05	10.60	11.08	0.41	3.84%	10.60	11.35	179431	19895	5.66%
2025-12-04	10.76	10.67	-0.05	-0.47%	10.56	10.84	49289	5273	1.55%
2025-12-03	10.61	10.72	0.08	0.75%	10.53	10.80	53043	5661	1.67%
2025-12-02	10.69	10.64	-0.11	-1.02%	10.53	10.75	60861	6448	1.92%
2025-12-01	10.67	10.75	0.10	0.94%	10.67	11.14	114729	12511	3.62%
2025-11-28	10.40	10.65	0.25	2.40%	10.31	10.73	94072	9990	2.97%
2025-11-27	10.07	10.40	0.29	2.87%	10.07	10.50	87765	9068	2.77%
2025-11-26	10.30	10.11	-0.12	-1.17%	10.07	10.35	56870	5813	1.79%
2025-11-25	10.13	10.23	0.15	1.49%	10.07	10.34	76804	7866	2.42%
2025-11-24	10.02	10.08	0.17	1.72%	9.88	10.10	87550	8752	2.76%
2025-11-21	10.60	9.91	-0.81	-7.56%	9.88	10.61	175388	17781	5.53%
2025-11-20	10.80	10.72	-0.08	-0.74%	10.63	10.98	83967	9065	2.65%
2025-11-19	11.26	10.80	-0.46	-4.09%	10.71	11.44	137437	15035	4.34%
2025-11-18	11.70	11.26	-0.49	-4.17%	11.10	11.76	142016	16101	4.48%
2025-11-17	11.97	11.75	-0.34	-2.81%	11.58	12.04	134245	15738	4.24%
2025-11-14	12.16	12.09	-0.22	-1.79%	12.05	12.35	93868	11435	2.96%
2025-11-13	11.95	12.31	0.49	4.15%	11.90	12.32	183939	22457	5.80%
2025-11-12	12.04	11.82	-0.29	-2.39%	11.64	12.19	148407	17621	4.68%
2025-11-11	12.00	12.11	-0.03	-0.25%	11.78	12.31	134845	16244	4.25%
2025-11-10	12.27	12.14	-0.12	-0.98%	12.10	12.42	123886	15130	3.91%
2025-11-07	12.35	12.26	-0.17	-1.37%	12.15	12.43	109773	13490	3.46%
2025-11-06	12.28	12.43	0.10	0.81%	12.23	12.51	156413	19356	4.93%
2025-11-05	11.92	12.33	0.23	1.90%	11.81	12.48	155238	18977	4.90%
2025-11-04	12.33	12.10	-0.26	-2.10%	11.95	12.46	153142	18561	4.83%
2025-11-03	12.03	12.36	0.33	2.74%	11.68	12.61	251428	30471	7.93%
2025-10-31	11.81	12.03	0.24	2.04%	11.81	12.31	228418	27738	7.21%
2025-10-30	11.55	11.79	0.12	1.03%	11.48	11.93	199771	23544	6.30%
2025-10-29	11.63	11.67	0.04	0.34%	11.31	11.72	130610	15052	4.12%
2025-10-28	11.77	11.63	-0.34	-2.84%	11.48	11.86	166946	19451	5.27%
2025-10-27	11.61	11.97	0.43	3.73%	11.61	12.08	205045	24357	6.47%
2025-10-24	11.45	11.54	0.10	0.87%	11.40	11.58	78095	8978	2.46%
2025-10-23	11.42	11.44	0.02	0.18%	11.29	11.55	80360	9163	2.54%
2025-10-22	11.60	11.42	-0.27	-2.31%	11.37	11.71	93386	10726	2.95%
2025-10-21	11.50	11.69	0.16	1.39%	11.45	11.84	101917	11877	3.22%
2025-10-20	11.49	11.53	0.08	0.70%	11.39	11.65	95876	11048	3.02%
2025-10-17	11.74	11.45	-0.15	-1.29%	11.41	11.98	126645	14788	4.00%
2025-10-16	11.75	11.60	-0.30	-2.52%	11.50	11.85	102740	11973	3.24%
2025-10-15	11.57	11.90	0.41	3.57%	11.48	11.93	145825	17104	4.60%
2025-10-14	11.80	11.49	-0.15	-1.29%	11.45	11.87	138390	16165	4.37%
2025-10-13	11.04	11.64	0.14	1.22%	10.94	11.65	124991	14168	3.94%
2025-10-10	11.76	11.50	-0.28	-2.38%	11.43	11.78	125440	14484	3.96%
2025-10-09	11.75	11.78	0.22	1.90%	11.70	11.93	173215	20405	5.46%
2025-09-30	11.46	11.56	0.10	0.87%	11.37	11.65	141028	16295	4.45%
2025-09-29	11.31	11.46	0.34	3.06%	11.20	11.54	159975	18262	5.05%
2025-09-26	10.96	11.12	-0.06	-0.54%	10.96	11.44	142469	15991	4.49%
2025-09-25	11.26	11.18	0.29	2.66%	11.08	11.94	205641	23465	6.49%
2025-09-24	10.61	10.89	0.19	1.78%	10.50	10.90	71043	7631	2.24%
2025-09-23	10.96	10.70	-0.26	-2.37%	10.40	10.99	95590	10122	3.02%
2025-09-22	10.92	10.96	0.02	0.18%	10.77	11.10	52129	5684	1.64%
2025-09-19	11.13	10.94	-0.19	-1.71%	10.91	11.13	66401	7302	2.09%
2025-09-18	11.32	11.13	-0.33	-2.88%	10.99	11.42	121119	13579	3.82%
2025-09-17	11.45	11.46	0.02	0.17%	11.27	11.59	100757	11549	3.18%
2025-09-16	11.62	11.44	-0.05	-0.44%	11.17	11.62	115523	13116	3.64%
2025-09-15	11.80	11.49	-0.28	-2.38%	11.46	11.83	104913	12169	3.31%
2025-09-12	11.60	11.77	0.17	1.47%	11.51	11.86	166328	19489	5.25%
2025-09-11	11.47	11.60	0.09	0.78%	11.27	11.64	99501	11442	3.14%
2025-09-10	11.44	11.51	-0.06	-0.52%	11.31	11.63	111538	12776	3.52%
2025-09-09	11.35	11.57	0.17	1.49%	11.28	11.90	168612	19584	5.32%
2025-09-08	11.38	11.40	0.13	1.15%	11.25	11.42	93642	10617	2.95%