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
2026-05-06	19.86	19.42	-0.10	-0.51%	19.10	19.86	53963	10468	4.31%
2026-04-30	19.55	19.52	-0.15	-0.76%	19.32	20.04	61993	12177	4.96%
2026-04-29	18.84	19.67	0.74	3.91%	18.84	19.89	62391	12131	4.99%
2026-04-28	18.57	18.93	0.62	3.39%	18.20	19.30	76857	14486	6.14%
2026-04-27	17.87	18.31	0.15	0.83%	17.78	18.50	72724	13260	5.81%
2026-04-24	19.09	18.16	-0.93	-4.87%	18.16	19.77	143668	26815	11.48%
2026-04-23	17.20	19.09	1.74	10.03%	16.94	19.09	81233	14809	6.49%
2026-04-22	17.01	17.35	0.41	2.42%	16.79	18.07	29584	5113	2.36%
2026-04-21	16.84	16.94	-0.06	-0.35%	16.84	17.10	9397	1592	0.75%
2026-04-20	16.91	17.00	0.19	1.13%	16.79	17.20	13624	2313	1.09%
2026-04-17	17.01	16.81	-0.21	-1.23%	16.61	17.11	14588	2453	1.17%
2026-04-16	16.63	17.02	0.46	2.78%	16.50	17.14	14698	2480	1.17%
2026-04-15	16.74	16.56	-0.11	-0.66%	16.50	16.80	12154	2021	0.97%
2026-04-14	17.00	16.67	-0.07	-0.42%	16.22	17.00	16626	2745	1.33%
2026-04-13	17.00	16.74	-0.25	-1.47%	16.61	17.10	18635	3116	1.49%
2026-04-10	16.60	16.99	0.39	2.35%	16.60	17.15	16934	2873	1.35%
2026-04-09	17.11	16.60	-0.46	-2.70%	16.54	17.11	17711	2969	1.42%
2026-04-08	17.30	17.06	0.52	3.14%	16.90	17.30	19041	3248	1.52%
2026-04-07	16.01	16.54	0.53	3.31%	15.89	16.65	20984	3445	1.68%
2026-04-03	16.69	16.01	-0.61	-3.67%	15.98	16.73	18773	3046	1.50%
2026-04-02	17.12	16.62	-0.51	-2.98%	16.48	17.13	20817	3485	1.66%
2026-04-01	17.20	17.13	0.27	1.60%	16.90	17.67	20223	3464	1.62%
2026-03-31	17.24	16.86	-0.37	-2.15%	16.82	17.61	19544	3351	1.56%
2026-03-30	16.81	17.23	0.08	0.47%	16.73	17.29	17329	2948	1.39%
2026-03-27	16.68	17.15	0.38	2.27%	16.44	17.46	23382	3989	1.87%
2026-03-26	17.26	16.77	-0.40	-2.33%	16.66	17.28	15135	2557	1.21%
2026-03-25	16.88	17.17	0.38	2.26%	16.81	17.45	29286	5022	2.34%
2026-03-24	16.30	16.79	1.19	7.63%	15.83	16.84	39904	6540	3.19%
2026-03-23	16.65	15.60	-1.22	-7.25%	15.41	16.65	30871	4940	2.47%
2026-03-20	17.46	16.82	-0.62	-3.56%	16.75	17.68	22757	3890	1.82%
2026-03-19	17.88	17.44	-0.65	-3.59%	17.36	18.02	23360	4121	1.87%
2026-03-18	17.84	18.09	0.26	1.46%	17.63	18.14	16562	2962	1.32%
2026-03-17	18.00	17.83	-0.13	-0.72%	17.78	18.48	25639	4644	2.05%
2026-03-16	17.91	17.96	-0.19	-1.05%	17.75	18.44	26113	4717	2.09%
2026-03-13	17.86	18.15	0.18	1.00%	17.71	18.60	24874	4546	1.99%
2026-03-12	18.48	17.97	-0.43	-2.34%	17.94	18.50	16968	3076	1.36%
2026-03-11	18.68	18.40	-0.33	-1.76%	18.25	18.85	20043	3702	1.60%
2026-03-10	18.13	18.73	0.76	4.23%	18.07	18.75	23469	4349	1.88%
2026-03-09	18.19	17.97	-0.39	-2.12%	17.68	18.31	25661	4602	2.05%
2026-03-06	17.58	18.36	0.66	3.73%	17.53	18.44	24108	4388	1.93%
2026-03-05	17.70	17.70	0.07	0.40%	17.54	18.16	18325	3271	1.46%
2026-03-04	17.55	17.63	-0.05	-0.28%	17.48	17.93	17766	3135	1.42%
2026-03-03	18.48	17.68	-0.70	-3.81%	17.65	18.69	20363	3702	1.63%
2026-03-02	18.68	18.38	-0.62	-3.26%	18.10	18.85	32029	5910	2.56%
2026-02-27	18.65	19.00	0.27	1.44%	18.65	19.04	17685	3335	1.41%
2026-02-26	19.06	18.73	-0.33	-1.73%	18.61	19.20	21246	4000	1.70%
2026-02-25	19.17	19.06	-0.10	-0.52%	19.02	19.36	15790	3026	1.26%
2026-02-24	18.83	19.16	0.39	2.08%	18.81	19.18	20949	3990	1.67%
2026-02-13	18.95	18.77	0.12	0.64%	18.56	19.10	21785	4110	1.74%
2026-02-12	19.05	18.65	-0.44	-2.30%	18.60	19.09	22355	4208	1.79%
2026-02-11	19.01	19.09	0.04	0.21%	18.82	19.20	21095	4023	1.69%
2026-02-10	19.09	19.05	0.01	0.05%	18.82	19.22	21207	4042	1.70%
2026-02-09	18.77	19.04	0.27	1.44%	18.66	19.05	22502	4251	1.80%
2026-02-06	18.69	18.77	0.08	0.43%	18.43	19.05	26943	5060	2.15%
2026-02-05	18.70	18.69	0.02	0.11%	18.56	19.10	36454	6872	2.91%
2026-02-04	18.07	18.67	0.56	3.09%	18.03	19.50	51722	9668	4.13%
2026-02-03	17.88	18.11	0.24	1.34%	17.75	18.16	21372	3845	1.71%
2026-02-02	18.00	17.87	-0.12	-0.67%	17.81	18.25	25563	4613	2.04%
2026-01-30	17.70	17.99	0.32	1.81%	17.35	18.03	28696	5126	2.29%
2026-01-29	17.52	17.67	0.03	0.17%	17.51	18.16	30784	5481	2.46%
2026-01-28	18.19	17.64	-0.47	-2.60%	17.56	18.19	23373	4152	1.87%
2026-01-27	18.08	18.11	0.03	0.17%	17.47	18.31	34074	6101	2.72%