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
2025-08-01	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%
2025-06-06	12.98	13.13	0.32	2.50%	12.68	13.23	32951	4296	2.64%
2025-06-05	12.87	12.81	-0.06	-0.47%	12.76	13.10	27539	3546	2.21%
2025-06-04	12.43	12.87	0.39	3.13%	12.38	13.11	48825	6264	3.91%
2025-06-03	11.99	12.48	0.24	1.96%	11.98	12.59	42224	5240	3.38%
2025-05-30	12.31	12.24	-0.04	-0.33%	12.03	12.31	26542	3228	2.13%
2025-05-29	12.17	12.28	0.11	0.90%	12.08	12.34	22222	2722	1.78%
2025-05-28	12.38	12.17	-0.18	-1.46%	12.09	12.38	21534	2624	1.73%
2025-05-27	12.22	12.35	0.11	0.90%	12.06	12.49	34059	4185	2.73%
2025-05-26	12.14	12.24	0.16	1.32%	11.96	12.28	24662	3001	1.98%
2025-05-23	12.28	12.08	-0.18	-1.47%	12.01	12.39	29639	3610	2.37%
2025-05-22	12.54	12.26	-0.22	-1.76%	12.16	12.70	24625	3044	1.97%
2025-05-21	12.72	12.48	-0.23	-1.81%	12.35	12.73	30252	3780	2.42%
2025-05-20	12.43	12.71	0.30	2.42%	12.26	12.72	28176	3538	2.26%
2025-05-19	12.28	12.41	0.26	2.14%	12.11	12.53	31694	3909	2.54%
2025-05-16	12.16	12.15	0.03	0.25%	11.97	12.27	21513	2615	1.72%
2025-05-15	12.01	12.12	0.12	1.00%	11.84	12.28	27567	3337	2.21%
2025-05-14	12.05	12.00	-0.04	-0.33%	11.91	12.12	25493	3056	2.04%
2025-05-13	12.30	12.04	-0.05	-0.41%	12.00	12.39	27273	3311	2.19%
2025-05-12	12.00	12.09	0.18	1.51%	11.88	12.42	38139	4598	3.06%
2025-05-09	11.99	11.91	-0.07	-0.58%	11.80	12.17	33523	4001	2.69%
2025-05-08	11.97	11.98	0.21	1.78%	11.77	12.02	41550	4956	3.33%
2025-05-07	11.70	11.77	0.21	1.82%	11.58	11.93	58242	6824	4.67%
2025-05-06	11.38	11.56	0.22	1.94%	11.38	11.56	32350	3720	2.59%
2025-04-30	11.28	11.34	0.12	1.07%	11.15	11.59	54780	6250	4.39%
2025-04-29	10.78	11.22	0.36	3.31%	10.78	11.28	55011	6134	4.41%
2025-04-28	10.80	10.86	0.05	0.46%	10.61	10.96	40245	4339	3.22%
2025-04-25	11.10	10.81	-0.34	-3.05%	10.79	11.20	56152	6167	4.50%
2025-04-24	11.32	11.15	-0.24	-2.11%	10.96	11.32	57496	6396	4.61%