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
2025-09-16	14.51	14.75	0.09	0.61%	14.42	14.75	56023	8212	4.48%
2025-09-15	14.80	14.66	-0.06	-0.41%	14.52	14.85	49631	7263	3.97%
2025-09-12	14.68	14.72	-0.02	-0.14%	14.52	14.79	78366	11476	6.26%
2025-09-11	14.90	14.74	-0.62	-4.04%	14.60	14.99	119407	17604	9.54%
2025-09-10	15.87	15.36	-1.71	-10.02%	15.36	15.97	179285	27849	14.33%
2025-09-09	20.36	17.07	-1.44	-7.78%	16.66	20.36	276055	47559	22.07%
2025-09-08	18.51	18.51	1.68	9.98%	18.51	18.51	21600	3998	1.73%
2025-09-05	16.83	16.83	1.53	10.00%	16.83	16.83	77013	12961	6.16%
2025-09-04	13.79	15.30	1.39	9.99%	13.50	15.30	82783	12215	6.62%
2025-09-03	14.99	13.91	-1.53	-9.91%	13.90	15.31	132883	19146	10.62%
2025-09-02	14.24	15.44	1.40	9.97%	13.55	15.44	90775	13598	7.26%
2025-09-01	13.65	14.04	0.50	3.69%	13.61	14.13	34001	4723	2.72%
2025-08-29	13.87	13.54	-0.33	-2.38%	13.44	13.97	29525	4023	2.36%
2025-08-28	13.98	13.87	-0.23	-1.63%	13.21	14.34	51824	7158	4.14%
2025-08-27	14.90	14.10	-0.82	-5.50%	14.10	15.50	69076	10236	5.52%
2025-08-26	14.85	14.92	0.15	1.02%	14.58	15.16	30180	4497	2.41%
2025-08-25	14.99	14.77	-0.10	-0.67%	14.66	15.12	34062	5049	2.72%
2025-08-22	15.34	14.87	-0.27	-1.78%	14.82	16.20	51639	7830	4.13%
2025-08-21	14.58	15.14	0.56	3.84%	14.56	15.50	58851	8871	4.70%
2025-08-20	14.60	14.58	-0.34	-2.28%	14.26	14.92	71349	10359	5.70%
2025-08-19	15.05	14.92	-0.37	-2.42%	14.88	16.82	95546	15101	7.64%
2025-08-18	14.95	15.29	0.49	3.31%	14.57	15.29	39265	5827	3.14%
2025-08-15	15.47	14.80	-0.83	-5.31%	14.65	15.50	37426	5603	2.99%
2025-08-14	15.35	15.63	0.43	2.83%	15.03	15.75	43443	6659	3.47%
2025-08-13	15.56	15.20	-0.31	-2.00%	15.11	15.64	23929	3657	1.91%
2025-08-12	15.31	15.51	0.29	1.91%	15.02	15.61	35187	5429	2.81%
2025-08-11	14.83	15.22	0.53	3.61%	14.74	15.60	43109	6514	3.45%
2025-08-08	14.49	14.69	0.28	1.94%	14.24	14.79	25696	3731	2.05%
2025-08-07	14.43	14.41	-0.09	-0.62%	14.30	14.68	24910	3594	1.99%
2025-08-06	14.39	14.50	0.11	0.76%	14.17	14.98	28235	4066	2.26%
2025-08-05	13.80	14.39	0.56	4.05%	13.80	14.47	38724	5488	3.10%
2025-08-04	13.71	13.83	0.10	0.73%	13.42	13.90	19331	2653	1.55%
2025-08-01	13.45	13.73	0.32	2.39%	13.33	13.73	17675	2389	1.41%
2025-07-31	13.53	13.41	-0.22	-1.61%	13.30	13.80	24830	3345	1.98%
2025-07-30	13.58	13.63	0.06	0.44%	13.44	14.20	36009	4928	2.88%
2025-07-29	14.30	13.57	-0.38	-2.72%	13.30	14.30	50674	6891	4.05%
2025-07-28	13.78	13.95	0.18	1.31%	13.73	15.12	54970	7835	4.39%
2025-07-25	13.54	13.77	0.27	2.00%	13.45	13.96	21483	2939	1.72%
2025-07-24	13.46	13.50	0.07	0.52%	13.42	13.73	19721	2675	1.58%
2025-07-23	13.47	13.43	-0.03	-0.22%	13.35	13.58	12125	1631	0.97%
2025-07-22	13.53	13.46	-0.03	-0.22%	13.35	13.55	12324	1656	0.99%
2025-07-21	13.47	13.49	0.12	0.90%	13.39	13.67	17010	2300	1.36%
2025-07-18	13.35	13.37	0.01	0.07%	13.24	13.45	13884	1849	1.11%
2025-07-17	13.44	13.36	0.00	0.00%	13.32	13.50	11944	1598	0.96%
2025-07-16	13.33	13.36	0.09	0.68%	13.24	13.45	14173	1894	1.14%
2025-07-15	13.46	13.27	-0.31	-2.28%	13.01	13.61	20124	2670	1.61%
2025-07-14	13.47	13.58	0.16	1.19%	13.40	13.70	18368	2489	1.47%
2025-07-11	13.49	13.42	-0.21	-1.54%	13.25	13.74	26141	3519	2.09%
2025-07-10	13.43	13.63	0.21	1.56%	13.21	13.63	33987	4566	2.72%
2025-07-09	13.55	13.42	-0.03	-0.22%	13.32	13.55	15004	2010	1.20%
2025-07-08	13.40	13.45	0.10	0.75%	13.27	13.50	18724	2508	1.50%
2025-07-07	13.16	13.35	0.29	2.22%	13.07	13.40	22107	2941	1.77%
2025-07-04	13.25	13.06	-0.19	-1.43%	13.04	13.30	21079	2768	1.69%
2025-07-03	13.19	13.25	0.11	0.84%	13.15	13.60	24932	3313	2.00%
2025-07-02	13.20	13.14	-0.10	-0.76%	13.03	13.26	23834	3132	1.91%
2025-07-01	13.14	13.24	0.18	1.38%	13.06	13.29	52599	6941	4.21%
2025-06-30	13.00	13.06	-0.01	-0.08%	12.95	13.56	50267	6632	4.03%
2025-06-27	12.85	13.07	0.23	1.79%	12.74	13.10	20234	2616	1.62%
2025-06-26	12.84	12.84	0.00	0.00%	12.73	12.93	16145	2074	1.29%
2025-06-25	13.02	12.84	-0.20	-1.53%	12.75	13.15	23862	3080	1.91%
2025-06-24	12.66	13.04	0.38	3.00%	12.65	13.15	33803	4359	2.71%
2025-06-23	12.17	12.66	0.47	3.86%	12.08	12.66	18811	2334	1.51%
2025-06-20	12.17	12.19	0.01	0.08%	12.08	12.34	15671	1912	1.26%
2025-06-19	12.50	12.18	-0.32	-2.56%	12.10	12.64	23238	2861	1.86%
2025-06-18	12.72	12.50	-0.24	-1.88%	12.46	12.81	26209	3299	2.10%
2025-06-17	12.82	12.74	-0.10	-0.78%	12.60	12.95	21073	2685	1.69%
2025-06-16	12.76	12.84	0.14	1.10%	12.61	13.02	19533	2504	1.57%
2025-06-13	12.95	12.70	-0.35	-2.68%	12.64	13.16	35973	4625	2.88%
2025-06-12	13.04	13.05	0.01	0.08%	12.89	13.14	20890	2720	1.67%
2025-06-11	13.00	13.04	0.17	1.32%	12.72	13.15	30858	4010	2.47%
2025-06-10	13.24	12.87	-0.26	-1.98%	12.70	13.31	42322	5499	3.39%
2025-06-09	13.16	13.13	0.00	0.00%	12.99	13.31	37625	4940	3.01%