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
2026-08-20	11.36	11.70	0.34	2.99%	11.30	11.70	72611	8390	4.46%
2026-08-19	11.30	11.36	-0.63	-5.25%	11.24	11.70	133246	15207	8.19%
2026-08-18	11.66	11.99	0.33	2.83%	11.51	12.83	168602	20753	10.37%
2026-08-17	11.34	11.66	0.32	2.82%	11.18	11.67	22432	2580	1.38%
2026-08-14	11.25	11.34	0.05	0.44%	11.18	11.39	16911	1908	1.04%
2026-08-13	11.51	11.29	-0.21	-1.83%	11.29	11.59	17266	1969	1.06%
2026-08-12	11.45	11.50	0.04	0.35%	11.34	11.62	17933	2064	1.10%
2026-08-11	11.51	11.46	-0.12	-1.04%	11.34	11.65	22314	2559	1.37%
2026-08-10	11.08	11.58	0.50	4.51%	10.98	11.68	28771	3282	1.77%
2026-08-07	11.01	11.08	0.01	0.09%	10.79	11.14	23182	2541	1.43%
2026-08-06	10.93	11.07	0.10	0.91%	10.81	11.15	21142	2323	1.30%
2026-08-05	10.90	10.97	0.14	1.29%	10.78	11.06	27122	2965	1.67%
2026-08-04	10.76	10.83	0.07	0.65%	10.76	11.01	31618	3438	1.94%
2026-08-03	10.58	10.76	0.26	2.48%	10.36	10.82	35539	3786	2.19%
2026-07-31	10.13	10.50	0.37	3.65%	9.96	10.72	42329	4426	2.60%
2026-07-30	10.33	10.13	-0.22	-2.13%	10.03	10.58	43262	4457	2.66%
2026-07-29	9.99	10.35	0.40	4.02%	9.89	10.44	39360	4033	2.42%
2026-07-28	9.85	9.95	0.00	0.00%	9.74	10.19	27109	2707	1.67%
2026-07-27	9.63	9.95	0.41	4.30%	9.47	10.03	35934	3542	2.21%
2026-07-24	9.66	9.54	-0.23	-2.35%	9.33	9.83	33412	3205	2.05%
2026-07-23	9.21	9.77	0.44	4.72%	9.21	9.80	43420	4125	2.67%
2026-07-22	12.41	12.21	-0.25	-2.01%	12.08	12.65	23321	2862	1.86%
2026-07-21	12.69	12.46	-0.18	-1.42%	11.72	12.97	34103	4189	2.73%
2026-07-20	13.36	12.64	-0.70	-5.25%	12.41	13.87	34579	4545	2.76%
2026-07-17	13.93	13.34	-0.55	-3.96%	13.13	14.20	28362	3865	2.27%
2026-07-16	13.82	13.89	0.00	0.00%	13.68	14.24	18659	2611	1.49%
2026-07-15	13.49	13.89	0.43	3.19%	13.31	13.94	23670	3249	1.89%
2026-07-14	13.11	13.46	0.35	2.67%	12.93	13.50	18521	2455	1.48%
2026-07-13	13.70	13.11	-0.47	-3.46%	13.06	13.77	20576	2743	1.64%
2026-07-10	13.12	13.58	0.30	2.26%	13.02	13.89	24912	3382	1.99%
2026-07-09	13.29	13.28	-0.14	-1.04%	13.06	13.52	21188	2808	1.69%
2026-07-08	13.52	13.42	-0.09	-0.67%	13.15	13.56	16592	2217	1.33%
2026-07-07	14.10	13.51	-0.58	-4.12%	13.48	14.19	16687	2280	1.33%
2026-07-06	14.12	14.09	-0.03	-0.21%	13.91	14.50	21613	3057	1.73%
2026-07-03	13.87	14.12	0.30	2.17%	13.75	14.30	21858	3086	1.75%
2026-07-02	13.88	13.82	-0.08	-0.58%	13.72	14.32	21671	3027	1.73%
2026-07-01	13.58	13.90	0.36	2.66%	13.40	14.15	23308	3217	1.86%
2026-06-30	13.77	13.54	-0.22	-1.60%	13.40	14.10	17853	2433	1.43%
2026-06-29	13.75	13.76	0.09	0.66%	13.15	14.00	18787	2549	1.50%
2026-06-26	13.72	13.67	-0.25	-1.80%	13.33	14.00	18642	2549	1.49%
2026-06-25	14.30	13.92	-0.38	-2.66%	13.87	14.50	22545	3167	1.80%
2026-06-24	15.12	14.30	-0.80	-5.30%	14.23	15.22	25317	3670	2.02%
2026-06-23	14.80	15.10	0.23	1.55%	14.62	15.39	22796	3458	1.82%
2026-06-22	14.70	14.87	0.17	1.16%	13.92	14.87	28524	4074	2.28%
2026-06-18	14.65	14.70	-0.03	-0.20%	14.38	14.80	16695	2447	1.33%
2026-06-17	15.14	14.73	-0.27	-1.80%	14.53	15.14	18725	2759	1.50%
2026-06-16	15.14	15.00	0.02	0.13%	14.61	15.28	17821	2654	1.42%
2026-06-15	15.40	14.98	-0.38	-2.47%	14.86	15.98	21461	3309	1.72%
2026-06-12	15.22	15.36	0.27	1.79%	14.92	15.60	22391	3434	1.79%
2026-06-11	15.07	15.09	-0.18	-1.18%	14.73	15.23	15879	2378	1.27%
2026-06-10	15.32	15.27	-0.06	-0.39%	14.84	15.46	20024	3028	1.60%
2026-06-09	15.59	15.33	-0.16	-1.03%	15.22	15.80	23903	3699	1.91%
2026-06-08	15.76	15.49	-0.56	-3.49%	15.20	16.28	22033	3458	1.76%
2026-06-05	15.71	16.05	0.33	2.10%	15.41	16.44	21539	3421	1.72%
2026-06-04	15.93	15.72	-0.21	-1.32%	15.54	16.03	16701	2621	1.33%
2026-06-03	16.17	15.93	-0.17	-1.06%	15.80	16.17	16594	2647	1.33%
2026-06-02	16.63	16.10	-0.62	-3.71%	15.80	17.00	27527	4434	2.20%
2026-06-01	16.15	16.72	0.57	3.53%	15.81	16.87	25973	4301	2.08%
2026-05-29	16.48	16.15	-0.31	-1.88%	16.01	16.75	22048	3609	1.76%
2026-05-28	16.58	16.46	-0.13	-0.78%	16.00	16.77	26559	4361	2.12%
2026-05-27	17.06	16.59	-0.51	-2.98%	16.20	17.10	25364	4184	2.03%
2026-05-26	17.46	17.10	-0.36	-2.06%	16.88	17.46	28961	4956	2.31%
2026-05-25	17.90	17.46	-0.40	-2.24%	17.32	18.45	26024	4597	2.08%
2026-05-22	17.86	17.86	0.12	0.68%	17.41	17.97	29063	5149	2.32%
2026-05-21	18.21	17.74	-0.73	-3.95%	17.63	18.87	35052	6416	2.80%
2026-05-20	18.76	18.47	-0.21	-1.12%	18.25	18.76	20243	3745	1.62%
2026-05-19	18.82	18.68	-0.17	-0.90%	18.55	19.24	26473	4993	2.12%
2026-05-18	18.95	18.85	-0.07	-0.37%	18.48	18.95	27790	5197	2.22%
2026-05-15	19.32	18.92	-0.26	-1.36%	18.75	19.36	30361	5772	2.43%
2026-05-14	19.54	19.18	-0.09	-0.47%	18.81	19.58	34804	6730	2.78%
2026-05-13	19.81	19.27	-0.51	-2.58%	19.10	20.09	40431	7868	3.23%
2026-05-12	19.66	19.78	0.08	0.41%	19.36	20.17	33838	6705	2.70%