星源材质(300568)股票行情
星源材质(300568)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 13.37 | 13.70 | 0.48 | 3.63% | 13.27 | 13.72 | 334790 | 45194.64 | 2.75% | 20.00 |
| 2026-02-02 | 13.48 | 13.22 | -0.61 | -4.41% | 13.21 | 13.73 | 449514 | 60562.83 | 3.69% | 40.00 |
| 2026-01-30 | 13.67 | 13.83 | 0.17 | 1.24% | 13.37 | 13.98 | 524254 | 72014.55 | 4.31% | 11.00 |
| 2026-01-29 | 13.92 | 13.66 | -0.36 | -2.57% | 13.53 | 14.02 | 546390 | 75246.85 | 4.49% | 0.00 |
| 2026-01-28 | 14.08 | 14.02 | -0.16 | -1.13% | 13.86 | 14.15 | 452743 | 63267.79 | 3.72% | 0.00 |
| 2026-01-27 | 14.61 | 14.18 | -0.54 | -3.67% | 13.56 | 14.71 | 982490 | 137270.38 | 8.07% | 15.00 |
| 2026-01-26 | 15.25 | 14.72 | -0.53 | -3.48% | 14.60 | 15.35 | 703907 | 104796.05 | 5.78% | 6.00 |
| 2026-01-23 | 14.73 | 15.25 | 0.58 | 3.95% | 14.68 | 15.29 | 869966 | 131300.44 | 7.15% | 10.00 |
| 2026-01-22 | 14.79 | 14.67 | -0.19 | -1.28% | 14.58 | 15.08 | 617685 | 90815.66 | 5.06% | 11.00 |
| 2026-01-21 | 14.55 | 14.86 | 0.17 | 1.16% | 14.33 | 14.95 | 567147 | 83689.18 | 4.65% | 84.00 |
| 2026-01-20 | 15.62 | 14.69 | -0.91 | -5.83% | 14.65 | 15.69 | 1045617 | 156949.77 | 8.57% | 6.00 |
| 2026-01-19 | 15.51 | 15.60 | 0.09 | 0.58% | 15.40 | 15.80 | 745768 | 116429.96 | 6.11% | 30.00 |
| 2026-01-16 | 15.49 | 15.51 | 0.16 | 1.04% | 15.32 | 15.86 | 893447 | 138771.02 | 7.32% | 0.00 |
| 2026-01-15 | 15.03 | 15.35 | 0.13 | 0.85% | 15.02 | 15.63 | 852286 | 131485.97 | 6.99% | 0.00 |
| 2026-01-14 | 15.03 | 15.22 | 0.11 | 0.73% | 14.97 | 15.58 | 1015784 | 155426.00 | 8.33% | 0.00 |
| 2026-01-13 | 15.33 | 15.11 | -0.17 | -1.11% | 15.05 | 15.67 | 1039269 | 158952.27 | 8.52% | 0.00 |
| 2026-01-12 | 15.09 | 15.28 | 0.10 | 0.66% | 14.75 | 15.34 | 892620 | 134760.25 | 7.32% | 25.00 |
| 2026-01-09 | 14.91 | 15.18 | 0.16 | 1.07% | 14.83 | 15.42 | 668676 | 101611.65 | 5.48% | 11.00 |
| 2026-01-08 | 15.12 | 15.02 | -0.25 | -1.64% | 14.82 | 15.35 | 726572 | 109556.19 | 5.96% | 8.00 |
| 2026-01-07 | 15.51 | 15.27 | -0.41 | -2.61% | 15.16 | 15.80 | 808347 | 124913.20 | 6.63% | 0.00 |
| 2026-01-06 | 15.57 | 15.68 | 0.27 | 1.75% | 15.48 | 15.88 | 826699 | 129396.77 | 6.78% | 0.00 |
| 2026-01-05 | 15.27 | 15.41 | 0.16 | 1.05% | 15.03 | 15.59 | 742641 | 113622.18 | 6.09% | 57.00 |
| 2025-12-31 | 15.60 | 15.25 | -0.39 | -2.49% | 15.21 | 15.75 | 559973 | 86263.83 | 4.59% | 10.00 |
| 2025-12-30 | 15.41 | 15.64 | -0.04 | -0.26% | 15.20 | 15.85 | 722731 | 112179.61 | 5.92% | 9.00 |
| 2025-12-29 | 16.11 | 15.68 | -0.52 | -3.21% | 15.43 | 16.18 | 1061890 | 167417.55 | 8.70% | 0.00 |
| 2025-12-26 | 15.19 | 16.20 | 1.32 | 8.87% | 14.97 | 16.50 | 1670628 | 264748.41 | 13.69% | 44.00 |
| 2025-12-25 | 15.04 | 14.88 | -0.14 | -0.93% | 14.73 | 15.05 | 415686 | 61725.22 | 3.41% | 4.00 |
| 2025-12-24 | 14.81 | 15.02 | 0.08 | 0.54% | 14.80 | 15.10 | 551767 | 82403.93 | 4.52% | 23.00 |
| 2025-12-23 | 14.58 | 14.94 | 0.26 | 1.77% | 14.50 | 15.19 | 766747 | 113854.23 | 6.28% | 43.00 |
| 2025-12-22 | 14.09 | 14.68 | 0.61 | 4.34% | 14.01 | 14.85 | 764341 | 111222.81 | 6.26% | 51.00 |
| 2025-12-19 | 14.01 | 14.07 | 0.04 | 0.29% | 13.78 | 14.16 | 440198 | 61604.83 | 3.61% | 25.00 |
| 2025-12-18 | 14.10 | 14.03 | -0.27 | -1.89% | 14.00 | 14.25 | 416956 | 58754.45 | 3.42% | 10.00 |
| 2025-12-17 | 13.99 | 14.30 | 0.40 | 2.88% | 13.83 | 14.35 | 646135 | 91178.62 | 5.30% | 27.00 |
| 2025-12-16 | 14.42 | 13.90 | -0.59 | -4.07% | 13.73 | 14.48 | 666109 | 93091.06 | 5.46% | 39.00 |
| 2025-12-15 | 15.30 | 14.49 | -0.89 | -5.79% | 14.41 | 15.42 | 979667 | 144928.94 | 8.03% | 0.00 |
| 2025-12-12 | 16.28 | 15.38 | -0.73 | -4.53% | 15.09 | 16.45 | 1219286 | 189347.56 | 9.99% | 10.00 |
| 2025-12-11 | 16.53 | 16.11 | -0.39 | -2.36% | 16.10 | 16.68 | 1016451 | 165599.86 | 8.33% | 2.00 |
| 2025-12-10 | 15.36 | 16.50 | 1.24 | 8.13% | 15.34 | 17.16 | 1704234 | 275595.25 | 13.97% | 50.00 |
| 2025-12-09 | 15.23 | 15.26 | -0.22 | -1.42% | 14.95 | 15.48 | 627755 | 95356.05 | 5.15% | 35.00 |
| 2025-12-08 | 15.07 | 15.48 | 0.22 | 1.44% | 14.85 | 15.50 | 825086 | 125092.13 | 6.76% | 32.00 |
| 2025-12-05 | 15.54 | 15.26 | -0.28 | -1.80% | 14.88 | 15.58 | 767669 | 116690.56 | 6.29% | 1.00 |
| 2025-12-04 | 15.30 | 15.54 | -0.14 | -0.89% | 15.07 | 15.87 | 970573 | 149459.00 | 7.95% | 88.00 |
| 2025-12-03 | 16.21 | 15.68 | -0.50 | -3.09% | 15.61 | 16.75 | 1622761 | 260821.33 | 13.30% | 28.00 |
| 2025-12-02 | 16.81 | 16.18 | 0.79 | 5.13% | 15.83 | 17.40 | 1968582 | 322730.41 | 16.13% | 22.00 |
| 2025-12-01 | 15.97 | 15.39 | 0.07 | 0.46% | 15.31 | 16.66 | 1320072 | 210687.02 | 10.82% | 20.00 |
| 2025-11-28 | 15.02 | 15.32 | 0.23 | 1.52% | 14.92 | 15.65 | 808158 | 124109.66 | 6.62% | 27.00 |
| 2025-11-27 | 15.00 | 15.09 | 0.01 | 0.07% | 14.95 | 15.53 | 730150 | 111309.41 | 5.98% | 34.00 |
| 2025-11-26 | 15.49 | 15.08 | -0.53 | -3.40% | 15.02 | 15.67 | 829109 | 126010.65 | 6.80% | 0.00 |
| 2025-11-25 | 15.03 | 15.61 | 0.77 | 5.19% | 15.00 | 15.85 | 1008633 | 156379.88 | 8.27% | 31.00 |
| 2025-11-24 | 15.31 | 14.84 | -0.16 | -1.07% | 14.67 | 15.45 | 942934 | 141211.56 | 7.73% | 9.00 |
| 2025-11-21 | 16.51 | 15.00 | -2.07 | -12.13% | 15.00 | 16.73 | 1688320 | 263690.72 | 13.84% | 19.00 |
| 2025-11-20 | 17.11 | 17.07 | -0.02 | -0.12% | 17.05 | 18.72 | 1698146 | 300931.69 | 13.92% | 39.00 |
| 2025-11-19 | 16.62 | 17.09 | 0.34 | 2.03% | 16.40 | 17.53 | 1496683 | 255880.98 | 12.27% | 3.00 |
| 2025-11-18 | 17.80 | 16.75 | -0.75 | -4.29% | 16.46 | 18.34 | 1803708 | 309062.62 | 14.78% | 31.00 |
| 2025-11-17 | 17.15 | 17.50 | 0.53 | 3.12% | 16.41 | 17.79 | 1758700 | 303530.84 | 14.41% | 120.00 |
| 2025-11-14 | 17.32 | 16.97 | -0.68 | -3.85% | 16.83 | 17.66 | 1784307 | 306752.97 | 14.62% | 71.00 |
| 2025-11-13 | 15.36 | 17.65 | 2.30 | 14.98% | 15.36 | 18.18 | 2896684 | 493537.44 | 23.74% | 29.00 |
| 2025-11-12 | 15.08 | 15.35 | 0.13 | 0.85% | 14.63 | 15.82 | 1286835 | 196631.06 | 10.55% | 8.00 |
| 2025-11-11 | 15.39 | 15.22 | -0.17 | -1.10% | 15.17 | 15.69 | 1298354 | 199502.19 | 10.64% | 28.00 |
| 2025-11-10 | 15.15 | 15.39 | 0.34 | 2.26% | 15.00 | 15.86 | 2175198 | 334847.78 | 17.83% | 46.00 |
| 2025-11-07 | 14.01 | 15.05 | 0.88 | 6.21% | 13.93 | 15.40 | 2029882 | 301420.97 | 16.64% | 82.00 |
| 2025-11-06 | 14.05 | 14.17 | 0.22 | 1.58% | 13.83 | 14.36 | 757046 | 106806.71 | 6.20% | 7.00 |
| 2025-11-05 | 13.40 | 13.95 | 0.20 | 1.45% | 13.37 | 14.15 | 781056 | 107529.27 | 6.40% | 17.00 |
| 2025-11-04 | 13.97 | 13.75 | -0.26 | -1.86% | 13.58 | 14.24 | 792872 | 109835.27 | 6.50% | 8.00 |
| 2025-11-03 | 14.02 | 14.01 | -0.24 | -1.68% | 13.66 | 14.21 | 1083002 | 150695.30 | 8.88% | 2.00 |
| 2025-10-31 | 12.96 | 14.25 | 1.20 | 9.20% | 12.96 | 15.12 | 2388633 | 345981.94 | 19.58% | 0.00 |
| 2025-10-30 | 12.78 | 13.05 | 0.33 | 2.59% | 12.70 | 13.36 | 863711 | 112973.91 | 7.08% | 0.00 |
| 2025-10-29 | 12.39 | 12.72 | 0.32 | 2.58% | 12.31 | 12.77 | 484348 | 60883.14 | 3.97% | 0.00 |
| 2025-10-28 | 12.39 | 12.40 | 0.02 | 0.16% | 12.23 | 12.58 | 394782 | 48981.55 | 3.24% | 8.00 |
| 2025-10-27 | 12.62 | 12.38 | -0.36 | -2.83% | 12.33 | 12.72 | 623377 | 77953.03 | 5.11% | 34.00 |
| 2025-10-24 | 12.51 | 12.74 | 0.24 | 1.92% | 12.50 | 12.89 | 424707 | 53895.84 | 3.48% | 100.00 |
| 2025-10-23 | 12.34 | 12.50 | 0.15 | 1.21% | 12.05 | 12.57 | 435440 | 53455.07 | 3.57% | 31.00 |
| 2025-10-22 | 12.70 | 12.35 | -0.44 | -3.44% | 12.31 | 12.73 | 479363 | 59607.21 | 3.93% | 2.00 |
| 2025-10-21 | 12.88 | 12.79 | -0.01 | -0.08% | 12.67 | 12.99 | 363456 | 46715.59 | 2.98% | 0.00 |
| 2025-10-20 | 12.92 | 12.80 | 0.01 | 0.08% | 12.68 | 13.16 | 474584 | 61256.27 | 3.89% | 0.00 |
| 2025-10-17 | 13.32 | 12.79 | -0.64 | -4.77% | 12.78 | 13.78 | 684929 | 90353.71 | 5.61% | 0.00 |
| 2025-10-16 | 13.21 | 13.43 | 0.08 | 0.60% | 13.15 | 14.17 | 770989 | 104713.52 | 6.35% | 0.00 |
| 2025-10-15 | 13.17 | 13.35 | 0.24 | 1.83% | 13.00 | 13.42 | 501600 | 66213.40 | 4.13% | 1.00 |
| 2025-10-14 | 14.00 | 13.11 | -0.79 | -5.68% | 13.08 | 14.09 | 803212 | 108858.92 | 6.62% | 8.00 |
| 2025-10-13 | 13.42 | 13.90 | -0.29 | -2.04% | 13.41 | 14.01 | 695219 | 95458.38 | 5.73% | 66.00 |
深证大盘股票行情在线 K线走势图
星源材质(300568)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
