水星家纺(603365)股票行情
水星家纺(603365)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 |
|---|
| 2025-06-17 | 20.38 | 19.68 | -0.69 | -3.39% | 19.56 | 20.38 | 23632 | 4689.81 | 0.92% |
| 2025-06-16 | 21.24 | 20.37 | -1.03 | -4.81% | 20.17 | 21.25 | 36236 | 7465.65 | 1.40% |
| 2025-06-13 | 19.85 | 21.40 | 1.15 | 5.68% | 19.73 | 21.70 | 48704 | 10089.68 | 1.89% |
| 2025-06-12 | 20.53 | 20.25 | -0.22 | -1.07% | 20.15 | 20.62 | 16937 | 3444.69 | 0.66% |
| 2025-06-11 | 20.20 | 20.47 | 0.12 | 0.59% | 20.03 | 20.61 | 19660 | 4009.49 | 0.76% |
| 2025-06-10 | 20.63 | 20.35 | -0.48 | -2.30% | 20.20 | 21.40 | 42694 | 8852.53 | 1.65% |
| 2025-06-09 | 19.84 | 20.83 | 0.83 | 4.15% | 19.64 | 21.19 | 49346 | 10144.57 | 1.91% |
| 2025-06-06 | 19.56 | 20.00 | 0.48 | 2.46% | 19.02 | 20.20 | 39544 | 7791.12 | 1.53% |
| 2025-06-05 | 20.98 | 19.52 | -1.67 | -7.88% | 19.31 | 21.87 | 61641 | 12647.60 | 2.39% |
| 2025-06-04 | 19.80 | 21.19 | 1.18 | 5.90% | 19.41 | 21.30 | 57401 | 11734.17 | 2.22% |
| 2025-06-03 | 18.75 | 20.01 | 1.08 | 5.71% | 18.25 | 20.64 | 50738 | 9821.88 | 1.97% |
| 2025-05-30 | 18.45 | 18.93 | 0.48 | 2.60% | 18.23 | 19.56 | 24546 | 4676.67 | 0.95% |
| 2025-05-29 | 18.66 | 18.45 | -0.31 | -1.65% | 18.17 | 18.77 | 23883 | 4406.47 | 0.93% |
| 2025-05-28 | 18.45 | 18.76 | 0.17 | 0.91% | 18.14 | 18.90 | 25390 | 4721.78 | 0.98% |
| 2025-05-27 | 17.40 | 18.59 | 1.04 | 5.93% | 17.30 | 18.69 | 41436 | 7555.47 | 1.61% |
| 2025-05-26 | 16.89 | 17.55 | 0.53 | 3.11% | 16.79 | 17.66 | 25680 | 4455.46 | 1.00% |
| 2025-05-23 | 17.00 | 17.02 | -0.08 | -0.47% | 16.83 | 17.28 | 20012 | 3413.13 | 0.78% |
| 2025-05-22 | 17.10 | 17.10 | -0.20 | -1.16% | 17.06 | 17.46 | 20918 | 3603.81 | 0.81% |
| 2025-05-21 | 16.95 | 17.30 | 0.37 | 2.19% | 16.80 | 17.45 | 26230 | 4499.73 | 1.02% |
| 2025-05-20 | 16.23 | 16.93 | 0.61 | 3.74% | 16.23 | 17.25 | 34479 | 5834.80 | 1.34% |
| 2025-05-19 | 15.96 | 16.32 | 0.36 | 2.26% | 15.84 | 16.39 | 15268 | 2472.88 | 0.59% |
| 2025-05-16 | 16.02 | 15.96 | -0.11 | -0.68% | 15.87 | 16.12 | 17681 | 2822.45 | 0.69% |
| 2025-05-15 | 16.00 | 16.07 | -0.05 | -0.31% | 15.90 | 16.19 | 17347 | 2786.33 | 0.67% |
| 2025-05-14 | 16.42 | 16.12 | -0.23 | -1.41% | 15.91 | 16.42 | 21655 | 3478.41 | 0.84% |
| 2025-05-13 | 16.44 | 16.35 | -0.07 | -0.43% | 16.30 | 16.66 | 24740 | 4072.74 | 0.96% |
| 2025-05-12 | 16.70 | 16.42 | -0.06 | -0.36% | 16.11 | 16.74 | 22986 | 3755.00 | 0.89% |
| 2025-05-09 | 15.83 | 16.48 | 0.65 | 4.11% | 15.76 | 16.66 | 44724 | 7300.26 | 1.73% |
| 2025-05-08 | 15.98 | 15.83 | -0.17 | -1.06% | 15.77 | 16.04 | 12430 | 1972.72 | 0.48% |
| 2025-05-07 | 15.85 | 16.00 | 0.08 | 0.50% | 15.85 | 16.25 | 20825 | 3344.36 | 0.81% |
| 2025-05-06 | 16.40 | 15.92 | -0.24 | -1.49% | 15.49 | 16.40 | 26796 | 4226.50 | 1.04% |
| 2025-04-30 | 16.26 | 16.16 | -0.04 | -0.25% | 16.03 | 16.48 | 14738 | 2392.55 | 0.57% |
| 2025-04-29 | 16.25 | 16.20 | -0.03 | -0.18% | 15.76 | 16.40 | 19480 | 3143.77 | 0.75% |
| 2025-04-28 | 16.25 | 16.23 | -0.05 | -0.31% | 15.75 | 16.61 | 25979 | 4222.61 | 1.01% |
| 2025-04-25 | 15.98 | 16.28 | 0.93 | 6.06% | 15.50 | 16.48 | 33660 | 5421.49 | 1.30% |
| 2025-04-24 | 14.96 | 15.35 | 0.39 | 2.61% | 14.91 | 15.39 | 10681 | 1628.29 | 0.41% |
| 2025-04-23 | 15.11 | 14.96 | -0.18 | -1.19% | 14.91 | 15.21 | 4723 | 708.09 | 0.18% |
| 2025-04-22 | 15.05 | 15.14 | 0.06 | 0.40% | 14.96 | 15.17 | 5345 | 805.56 | 0.21% |
| 2025-04-21 | 14.95 | 15.08 | 0.13 | 0.87% | 14.85 | 15.11 | 5905 | 885.64 | 0.23% |
| 2025-04-18 | 15.32 | 14.95 | -0.38 | -2.48% | 14.92 | 15.32 | 8323 | 1252.72 | 0.32% |
| 2025-04-17 | 14.62 | 15.33 | 0.57 | 3.86% | 14.62 | 15.38 | 15146 | 2293.89 | 0.59% |
| 2025-04-16 | 14.98 | 14.76 | -0.14 | -0.94% | 14.32 | 14.98 | 14332 | 2099.33 | 0.56% |
| 2025-04-15 | 14.66 | 14.90 | 0.24 | 1.64% | 14.45 | 15.01 | 9789 | 1450.28 | 0.38% |
| 2025-04-14 | 14.56 | 14.66 | 0.14 | 0.96% | 14.53 | 14.79 | 8177 | 1198.82 | 0.32% |
| 2025-04-11 | 14.51 | 14.52 | -0.11 | -0.75% | 14.47 | 14.76 | 8002 | 1170.26 | 0.31% |
| 2025-04-10 | 14.60 | 14.63 | 0.12 | 0.83% | 14.56 | 14.92 | 10928 | 1609.55 | 0.42% |
| 2025-04-09 | 14.22 | 14.51 | -0.15 | -1.02% | 13.91 | 14.60 | 15130 | 2167.46 | 0.59% |
| 2025-04-08 | 14.57 | 14.66 | -0.05 | -0.34% | 14.40 | 14.93 | 21340 | 3125.90 | 0.83% |
| 2025-04-07 | 14.93 | 14.71 | -0.95 | -6.07% | 14.09 | 15.10 | 25733 | 3752.92 | 1.00% |
| 2025-04-03 | 15.59 | 15.66 | -0.06 | -0.38% | 15.19 | 15.70 | 11603 | 1793.89 | 0.45% |
| 2025-04-02 | 15.29 | 15.72 | 0.41 | 2.68% | 15.26 | 15.73 | 11128 | 1737.22 | 0.43% |
| 2025-04-01 | 15.01 | 15.31 | 0.31 | 2.07% | 15.01 | 15.38 | 12107 | 1839.97 | 0.47% |
| 2025-03-31 | 15.30 | 15.00 | -0.28 | -1.83% | 14.96 | 15.45 | 11157 | 1685.07 | 0.43% |
| 2025-03-28 | 15.61 | 15.28 | -0.29 | -1.86% | 15.27 | 15.61 | 6583 | 1014.97 | 0.26% |
| 2025-03-27 | 15.62 | 15.57 | 0.07 | 0.45% | 15.46 | 15.68 | 5343 | 832.17 | 0.21% |
| 2025-03-26 | 15.34 | 15.50 | 0.18 | 1.17% | 15.28 | 15.58 | 7399 | 1144.94 | 0.29% |
| 2025-03-25 | 15.36 | 15.32 | 0.00 | 0.00% | 15.11 | 15.36 | 6512 | 993.54 | 0.25% |
| 2025-03-24 | 15.56 | 15.32 | -0.17 | -1.10% | 15.14 | 15.68 | 13386 | 2057.68 | 0.52% |
| 2025-03-21 | 15.78 | 15.49 | -0.27 | -1.71% | 15.49 | 15.82 | 7621 | 1190.23 | 0.30% |
| 2025-03-20 | 15.93 | 15.76 | -0.11 | -0.69% | 15.51 | 15.93 | 12182 | 1915.19 | 0.47% |
| 2025-03-19 | 15.90 | 15.87 | -0.04 | -0.25% | 15.78 | 16.09 | 11626 | 1849.11 | 0.45% |
| 2025-03-18 | 15.73 | 15.91 | 0.18 | 1.14% | 15.55 | 15.99 | 8591 | 1356.94 | 0.33% |
| 2025-03-17 | 15.74 | 15.73 | 0.09 | 0.58% | 15.60 | 15.91 | 10494 | 1652.81 | 0.41% |
| 2025-03-14 | 15.18 | 15.64 | 0.39 | 2.56% | 15.18 | 15.79 | 18559 | 2890.47 | 0.72% |
| 2025-03-13 | 15.19 | 15.25 | 0.06 | 0.39% | 15.08 | 15.29 | 8657 | 1315.61 | 0.34% |
| 2025-03-12 | 15.27 | 15.19 | -0.08 | -0.52% | 15.12 | 15.34 | 6159 | 935.30 | 0.24% |
| 2025-03-11 | 15.10 | 15.27 | 0.07 | 0.46% | 14.99 | 15.32 | 7719 | 1168.21 | 0.30% |
| 2025-03-10 | 15.10 | 15.20 | 0.06 | 0.40% | 15.03 | 15.28 | 5440 | 824.27 | 0.21% |
| 2025-03-07 | 15.32 | 15.14 | -0.27 | -1.75% | 15.11 | 15.41 | 11191 | 1706.29 | 0.43% |
| 2025-03-06 | 15.32 | 15.41 | 0.06 | 0.39% | 15.16 | 15.47 | 9343 | 1433.88 | 0.36% |
| 2025-03-05 | 15.54 | 15.35 | -0.37 | -2.35% | 15.03 | 15.64 | 21513 | 3289.44 | 0.83% |
| 2025-03-04 | 16.19 | 15.72 | 0.28 | 1.81% | 15.46 | 16.28 | 21628 | 3425.00 | 0.84% |
| 2025-03-03 | 15.51 | 15.44 | -0.02 | -0.13% | 15.37 | 15.87 | 9165 | 1434.46 | 0.36% |
| 2025-02-28 | 15.71 | 15.46 | -0.22 | -1.40% | 15.42 | 15.73 | 9166 | 1423.39 | 0.36% |
| 2025-02-27 | 15.29 | 15.68 | 0.39 | 2.55% | 15.27 | 15.69 | 13162 | 2045.38 | 0.51% |
| 2025-02-26 | 15.14 | 15.29 | 0.14 | 0.92% | 15.11 | 15.30 | 6780 | 1031.20 | 0.26% |
| 2025-02-25 | 15.30 | 15.15 | -0.27 | -1.75% | 15.14 | 15.43 | 6941 | 1056.82 | 0.27% |
| 2025-02-24 | 15.47 | 15.42 | -0.09 | -0.58% | 15.35 | 15.76 | 13792 | 2144.43 | 0.53% |
| 2025-02-21 | 15.28 | 15.51 | 0.11 | 0.71% | 14.89 | 15.69 | 24772 | 3784.49 | 0.96% |
| 2025-02-20 | 14.95 | 15.40 | 0.43 | 2.87% | 14.88 | 15.60 | 17362 | 2665.16 | 0.67% |
| 2025-02-19 | 14.90 | 14.97 | 0.07 | 0.47% | 14.73 | 15.06 | 13000 | 1933.10 | 0.50% |
上证大盘股票行情在线 K线走势图
