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
2025-09-15	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%
2025-09-05	10.81	11.27	0.45	4.16%	10.78	11.27	129433	14418	4.08%
2025-09-04	10.70	10.82	0.12	1.12%	10.61	11.07	131658	14304	4.15%
2025-09-03	11.24	10.70	-0.53	-4.72%	10.67	11.34	115157	12635	3.63%
2025-09-02	11.31	11.23	-0.09	-0.80%	11.06	11.47	125435	14060	3.96%
2025-09-01	11.26	11.32	0.02	0.18%	11.19	11.48	115651	13114	3.65%
2025-08-29	11.13	11.30	0.17	1.53%	11.02	11.65	186761	21178	5.89%
2025-08-28	11.10	11.13	0.00	0.00%	10.72	11.25	168183	18539	5.31%
2025-08-27	11.77	11.13	-0.72	-6.08%	11.13	11.77	279845	31816	8.83%
2025-08-26	11.82	11.85	-0.03	-0.25%	11.72	11.92	127954	15166	4.04%
2025-08-25	11.72	11.88	0.17	1.45%	11.70	11.95	145700	17278	4.60%
2025-08-22	11.69	11.71	0.02	0.17%	11.59	11.79	87602	10232	2.76%
2025-08-21	11.87	11.69	-0.19	-1.60%	11.62	11.91	102923	12077	3.25%
2025-08-20	11.75	11.88	0.02	0.17%	11.71	11.89	94445	11173	2.98%
2025-08-19	11.82	11.86	0.03	0.25%	11.65	11.94	123036	14471	3.88%
2025-08-18	11.97	11.83	-0.07	-0.59%	11.75	11.97	142625	16856	4.50%
2025-08-15	11.76	11.90	0.17	1.45%	11.73	12.02	111475	13261	3.52%
2025-08-14	12.15	11.73	-0.39	-3.22%	11.72	12.29	150000	17927	4.73%
2025-08-13	11.79	12.12	0.47	4.03%	11.70	12.24	216402	26018	6.83%
2025-08-12	12.00	11.65	-0.14	-1.19%	11.60	12.04	170582	20022	5.38%
2025-08-11	11.33	11.79	0.50	4.43%	11.33	12.09	226655	26585	7.15%
2025-08-08	11.24	11.29	0.02	0.18%	11.16	11.31	85124	9580	2.69%
2025-08-07	11.30	11.27	-0.07	-0.62%	11.10	11.34	108111	12118	3.41%
2025-08-06	11.26	11.34	0.07	0.62%	11.16	11.34	114152	12870	3.60%
2025-08-05	11.10	11.27	0.21	1.90%	11.04	11.31	147392	16540	4.65%
2025-08-04	10.88	11.06	0.14	1.28%	10.80	11.06	69428	7619	2.19%
2025-08-01	10.80	10.92	0.18	1.68%	10.74	11.00	79312	8637	2.50%
2025-07-31	10.87	10.74	-0.18	-1.65%	10.72	11.06	83101	9039	2.62%
2025-07-30	11.19	10.92	-0.27	-2.41%	10.79	11.20	119078	13034	3.76%
2025-07-29	11.26	11.19	-0.16	-1.41%	11.10	11.43	95906	10766	3.03%
2025-07-28	11.22	11.35	0.08	0.71%	11.15	11.36	81513	9180	2.57%
2025-07-25	11.32	11.27	-0.04	-0.35%	11.20	11.42	83332	9398	2.63%
2025-07-24	11.06	11.31	0.21	1.89%	11.05	11.43	116338	13113	3.67%
2025-07-23	11.20	11.10	-0.15	-1.33%	11.03	11.27	102352	11409	3.23%
2025-07-22	11.20	11.25	0.06	0.54%	11.16	11.36	138781	15616	4.38%
2025-07-21	10.99	11.19	0.18	1.63%	10.97	11.21	86052	9558	2.71%
2025-07-18	11.15	11.01	-0.12	-1.08%	10.99	11.21	89190	9883	2.81%
2025-07-17	10.87	11.13	0.20	1.83%	10.83	11.19	106446	11749	3.36%
2025-07-16	10.99	10.93	-0.02	-0.18%	10.87	11.06	77757	8515	2.45%
2025-07-15	11.29	10.95	-0.33	-2.93%	10.84	11.32	164616	18118	5.19%
2025-07-14	11.25	11.28	0.01	0.09%	11.20	11.42	106426	12002	3.36%
2025-07-11	11.32	11.27	-0.09	-0.79%	11.12	11.45	136532	15381	4.31%
2025-07-10	11.47	11.36	-0.04	-0.35%	11.25	11.68	132066	15012	4.17%
2025-07-09	11.59	11.40	-0.10	-0.87%	11.33	11.83	219068	25233	6.91%
2025-07-08	11.20	11.50	0.34	3.05%	11.04	11.88	252665	29086	7.97%
2025-07-07	10.86	11.16	0.07	0.63%	10.80	11.42	159263	17665	5.02%
2025-07-04	11.37	11.09	-0.28	-2.46%	10.90	11.50	252124	28041	7.95%
2025-07-03	11.30	11.37	0.10	0.89%	11.05	11.61	244157	27456	7.70%
2025-07-02	10.83	11.27	0.38	3.49%	10.70	11.50	317224	35473	10.01%
2025-07-01	10.91	10.89	0.02	0.18%	10.56	10.95	147504	15833	4.65%
2025-06-30	11.13	10.87	-0.13	-1.18%	10.80	11.18	179610	19540	5.67%
2025-06-27	11.04	11.00	0.05	0.46%	10.95	11.47	241498	26830	7.62%
2025-06-26	10.80	10.95	0.25	2.34%	10.72	11.29	296482	32750	9.35%
2025-06-25	10.69	10.70	-0.09	-0.83%	10.48	11.07	266177	28511	8.40%
2025-06-24	10.19	10.79	0.55	5.37%	10.19	10.84	323351	34246	10.20%
2025-06-23	10.12	10.24	0.23	2.30%	9.85	10.30	188879	19227	5.96%
2025-06-20	9.96	10.01	0.09	0.91%	9.80	10.20	132574	13346	4.18%
2025-06-19	9.95	9.92	-0.06	-0.60%	9.86	10.10	87218	8697	2.75%
2025-06-18	9.99	9.98	-0.04	-0.40%	9.81	10.01	55908	5533	1.76%
2025-06-17	9.98	10.02	0.04	0.40%	9.93	10.12	55090	5516	1.74%
2025-06-16	9.94	9.98	-0.02	-0.20%	9.94	10.09	44334	4439	1.40%
2025-06-13	10.12	10.00	-0.08	-0.79%	9.97	10.16	67933	6823	2.14%
2025-06-12	10.25	10.24	-0.02	-0.19%	10.17	10.33	70919	7271	2.24%
2025-06-11	10.18	10.26	0.08	0.79%	10.16	10.35	91364	9382	2.88%
2025-06-10	10.22	10.18	-0.05	-0.49%	10.05	10.29	93154	9476	2.94%
2025-06-09	10.33	10.23	-0.09	-0.87%	10.20	10.40	105289	10805	3.32%