中源家居 (603709) - 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	10.31	10.45	0.02	0.19%	10.16	10.56	26348	2724	2.11%
2025-04-02	10.28	10.43	0.20	1.96%	10.15	10.54	32737	3404	2.62%
2025-04-01	9.91	10.23	0.26	2.61%	9.91	10.30	43459	4428	3.48%
2025-03-31	9.89	9.97	-0.07	-0.70%	9.73	10.01	43627	4316	3.50%
2025-03-28	10.47	10.04	-0.76	-7.04%	10.01	10.52	94684	9706	7.59%
2025-03-27	10.80	10.80	-1.20	-10.00%	10.80	11.15	128169	13892	10.27%
2025-03-26	13.81	12.00	-0.56	-4.46%	12.00	13.82	183656	24701	14.72%
2025-03-25	11.31	12.56	1.14	9.98%	11.02	12.56	112940	13673	9.05%
2025-03-24	11.82	11.42	-0.49	-4.11%	11.00	12.03	45576	5147	3.65%
2025-03-21	12.09	11.91	-0.18	-1.49%	11.83	12.16	15306	1830	1.23%
2025-03-20	12.12	12.09	-0.13	-1.06%	11.82	12.26	22110	2664	1.77%
2025-03-19	12.25	12.22	-0.16	-1.29%	12.00	12.44	26154	3172	2.10%
2025-03-18	12.00	12.38	0.32	2.65%	12.00	12.59	29256	3603	2.34%
2025-03-17	11.66	12.06	0.42	3.61%	11.55	12.25	34767	4154	2.79%
2025-03-14	11.50	11.64	0.14	1.22%	11.16	11.66	22686	2600	1.82%
2025-03-13	11.62	11.50	-0.07	-0.61%	11.27	11.63	15706	1790	1.26%
2025-03-12	11.66	11.57	-0.11	-0.94%	11.40	11.73	14825	1719	1.19%
2025-03-11	11.50	11.68	0.12	1.04%	11.32	11.72	15585	1799	1.25%
2025-03-10	11.36	11.56	0.19	1.67%	11.36	11.65	10709	1235	0.86%
2025-03-07	11.59	11.37	-0.25	-2.15%	11.28	11.68	12307	1409	0.99%
2025-03-06	11.30	11.62	0.40	3.57%	11.10	11.80	28977	3347	2.32%
2025-03-05	11.50	11.22	-0.25	-2.18%	11.07	11.62	21510	2424	1.72%
2025-03-04	11.27	11.47	0.12	1.06%	11.19	11.75	21007	2420	1.68%
2025-03-03	11.25	11.35	0.11	0.98%	11.09	11.55	22870	2601	1.83%
2025-02-28	11.34	11.24	-0.10	-0.88%	11.18	11.65	29490	3338	2.36%
2025-02-27	11.15	11.34	0.09	0.80%	10.89	11.36	29028	3247	2.33%
2025-02-26	11.13	11.25	0.25	2.27%	11.03	11.33	14859	1667	1.19%
2025-02-25	11.13	11.00	-0.26	-2.31%	10.97	11.30	24988	2779	2.00%
2025-02-24	11.40	11.26	-0.21	-1.83%	10.54	11.47	60175	6611	4.82%
2025-02-21	11.65	11.47	-0.11	-0.95%	11.27	11.65	14152	1612	1.13%
2025-02-20	11.41	11.58	0.09	0.78%	11.41	11.69	10465	1207	0.84%
2025-02-19	11.35	11.49	0.04	0.35%	11.26	11.77	18239	2109	1.46%
2025-02-18	11.59	11.45	-0.15	-1.29%	11.36	12.08	35104	4079	2.81%
2025-02-17	11.26	11.60	0.42	3.76%	11.10	11.71	27979	3200	2.24%
2025-02-14	11.26	11.18	0.00	0.00%	11.02	11.41	18565	2078	1.49%
2025-02-13	11.51	11.18	-0.33	-2.87%	11.10	11.61	16688	1886	1.34%
2025-02-12	11.49	11.51	0.02	0.17%	11.20	11.58	17583	2011	1.41%
2025-02-11	11.76	11.49	-0.11	-0.95%	11.42	11.77	14764	1698	1.18%
2025-02-10	11.48	11.60	0.15	1.31%	11.39	11.71	18583	2150	1.49%
2025-02-07	11.69	11.45	-0.19	-1.63%	11.33	11.84	17407	2018	1.39%
2025-02-06	11.47	11.64	0.17	1.48%	11.38	11.75	21025	2439	1.68%
2025-02-05	11.39	11.47	0.13	1.15%	11.20	11.51	19627	2237	1.57%
2025-01-27	11.18	11.34	0.08	0.71%	11.18	11.61	26158	2993	2.10%
2025-01-24	11.15	11.26	0.01	0.09%	10.95	11.45	24671	2762	1.98%
2025-01-23	11.22	11.25	0.09	0.81%	11.13	11.43	21998	2480	1.76%
2025-01-22	11.17	11.16	0.01	0.09%	10.88	11.47	21291	2386	1.71%
2025-01-21	11.07	11.15	0.06	0.54%	10.78	11.23	23856	2641	1.91%
2025-01-20	10.59	11.09	0.37	3.45%	10.58	11.17	21148	2320	1.69%
2025-01-17	10.86	10.72	-0.14	-1.29%	10.60	11.00	13639	1466	1.09%
2025-01-16	10.87	10.86	-0.01	-0.09%	10.81	11.30	16722	1845	1.34%
2025-01-15	10.95	10.87	0.03	0.28%	10.60	11.25	14842	1621	1.19%
2025-01-14	10.17	10.84	0.73	7.22%	10.17	10.87	17052	1802	1.37%
2025-01-13	10.00	10.11	0.03	0.30%	9.61	10.15	13895	1378	1.11%
2025-01-10	10.61	10.08	-0.52	-4.91%	10.03	10.74	16363	1689	1.31%
2025-01-09	10.30	10.60	0.17	1.63%	10.18	10.79	17328	1836	1.39%
2025-01-08	10.43	10.43	-0.03	-0.29%	9.91	10.58	23839	2445	1.91%
2025-01-07	9.93	10.46	0.47	4.70%	9.93	10.49	24090	2467	1.93%
2025-01-06	9.88	9.99	-0.08	-0.79%	9.38	10.20	20799	2045	1.67%
2025-01-03	10.98	10.07	-0.91	-8.29%	10.00	11.10	30295	3160	2.43%
2025-01-02	10.94	10.98	0.11	1.01%	10.76	11.40	25520	2827	2.04%
2024-12-31	11.00	10.87	-0.04	-0.37%	10.81	11.31	25940	2876	2.08%
2024-12-30	10.81	10.91	0.01	0.09%	10.42	11.15	37149	4039	2.98%
2024-12-27	10.95	10.90	-0.05	-0.46%	10.65	11.44	63583	7066	5.09%
2024-12-26	10.31	10.95	0.62	6.00%	10.23	11.36	91015	10148	7.29%