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
2026-05-07	13.43	13.49	-0.07	-0.52%	13.20	13.63	215186	28730	6.79%
2026-05-06	12.95	13.56	0.60	4.63%	12.79	13.60	279993	37177	8.83%
2026-04-30	12.36	12.96	0.54	4.35%	12.26	13.30	294558	37691	9.29%
2026-04-29	12.21	12.42	0.19	1.55%	12.05	12.45	164013	20234	5.17%
2026-04-28	12.11	12.23	0.12	0.99%	11.97	12.34	230654	28128	7.28%
2026-04-27	11.53	12.11	0.65	5.67%	11.47	12.14	211646	25102	6.68%
2026-04-24	11.48	11.46	-0.13	-1.12%	11.20	11.57	118020	13419	3.72%
2026-04-23	12.03	11.59	-0.43	-3.58%	11.51	12.07	156220	18238	4.93%
2026-04-22	12.22	12.02	-0.24	-1.96%	12.00	12.25	150115	18147	4.74%
2026-04-21	12.27	12.26	0.02	0.16%	12.06	12.32	140377	17111	4.43%
2026-04-20	12.10	12.24	0.11	0.91%	12.00	12.35	181903	22214	5.74%
2026-04-17	11.81	12.13	0.20	1.68%	11.77	12.25	206181	24894	6.50%
2026-04-16	11.79	11.93	0.31	2.67%	11.70	12.06	257359	30552	8.12%
2026-04-15	12.19	11.62	-0.28	-2.35%	11.53	12.19	341604	39886	10.78%
2026-04-14	10.83	11.90	1.08	9.98%	10.83	11.90	236886	27572	7.47%
2026-04-13	10.60	10.82	0.16	1.50%	10.54	10.83	62838	6744	1.98%
2026-04-10	10.69	10.66	0.07	0.66%	10.62	10.88	65909	7074	2.08%
2026-04-09	10.56	10.59	-0.09	-0.84%	10.50	10.75	90231	9596	2.85%
2026-04-08	10.57	10.68	0.43	4.20%	10.38	10.74	105702	11197	3.33%
2026-04-07	10.20	10.25	0.12	1.18%	9.95	10.34	121136	12356	3.82%
2026-04-03	10.91	10.13	-0.75	-6.89%	10.11	10.93	135120	13929	4.26%
2026-04-02	11.11	10.88	-0.27	-2.42%	10.80	11.28	92040	10133	2.90%
2026-04-01	11.31	11.15	-0.01	-0.09%	11.03	11.48	102674	11457	3.24%
2026-03-31	11.37	11.16	-0.27	-2.36%	11.14	11.55	132562	15032	4.18%
2026-03-30	11.00	11.43	0.30	2.70%	10.99	11.50	154667	17459	4.88%
2026-03-27	10.82	11.13	0.36	3.34%	10.70	11.37	151663	16782	4.78%
2026-03-26	10.97	10.77	-0.10	-0.92%	10.67	10.98	137243	14823	4.33%
2026-03-25	10.62	10.87	0.46	4.42%	10.50	11.10	284747	30903	8.98%
2026-03-24	9.82	10.41	0.95	10.04%	9.58	10.41	273689	27213	8.63%
2026-03-23	9.85	9.46	-0.99	-9.47%	9.41	10.20	302030	29702	9.53%
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%