中源家居(603709)股票行情
中源家居(603709)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 |
|---|
| 2025-04-30 | 11.28 | 11.34 | 0.12 | 1.07% | 11.15 | 11.59 | 54780 | 6250.05 | 4.39% |
| 2025-04-29 | 10.78 | 11.22 | 0.36 | 3.31% | 10.78 | 11.28 | 55011 | 6134.81 | 4.41% |
| 2025-04-28 | 10.80 | 10.86 | 0.05 | 0.46% | 10.61 | 10.96 | 40245 | 4339.90 | 3.22% |
| 2025-04-25 | 11.10 | 10.81 | -0.34 | -3.05% | 10.79 | 11.20 | 56152 | 6167.91 | 4.50% |
| 2025-04-24 | 11.32 | 11.15 | -0.24 | -2.11% | 10.96 | 11.32 | 57496 | 6396.65 | 4.61% |
| 2025-04-23 | 11.20 | 11.39 | 0.03 | 0.26% | 11.20 | 11.68 | 79839 | 9107.10 | 6.40% |
| 2025-04-22 | 11.18 | 11.36 | 0.18 | 1.61% | 11.05 | 11.50 | 90793 | 10210.87 | 7.28% |
| 2025-04-21 | 11.14 | 11.18 | -0.48 | -4.12% | 10.96 | 11.60 | 112445 | 12587.03 | 9.01% |
| 2025-04-18 | 12.14 | 11.66 | -1.30 | -10.03% | 11.66 | 12.39 | 195019 | 23045.96 | 15.63% |
| 2025-04-17 | 13.14 | 12.96 | -0.16 | -1.22% | 12.96 | 14.43 | 241169 | 32832.19 | 19.32% |
| 2025-04-16 | 13.12 | 13.12 | -1.46 | -10.01% | 13.12 | 13.29 | 125940 | 16523.82 | 10.09% |
| 2025-04-15 | 16.00 | 14.58 | -1.62 | -10.00% | 14.58 | 16.04 | 249579 | 37610.08 | 20.00% |
| 2025-04-14 | 16.20 | 16.20 | 1.47 | 9.98% | 16.20 | 16.20 | 5219 | 845.53 | 0.42% |
| 2025-04-11 | 14.73 | 14.73 | 1.34 | 10.01% | 14.73 | 14.73 | 16089 | 2369.96 | 1.29% |
| 2025-04-10 | 13.39 | 13.39 | 1.22 | 10.02% | 13.39 | 13.39 | 15494 | 2074.68 | 1.24% |
| 2025-04-09 | 12.17 | 12.17 | 1.11 | 10.04% | 12.17 | 12.17 | 38196 | 4648.41 | 3.06% |
| 2025-04-08 | 10.11 | 11.06 | 1.01 | 10.05% | 10.11 | 11.06 | 72954 | 7999.41 | 5.85% |
| 2025-04-07 | 9.80 | 10.05 | -0.40 | -3.83% | 9.41 | 10.45 | 48161 | 4587.06 | 3.86% |
| 2025-04-03 | 10.31 | 10.45 | 0.02 | 0.19% | 10.16 | 10.56 | 26348 | 2724.29 | 2.11% |
| 2025-04-02 | 10.28 | 10.43 | 0.20 | 1.96% | 10.15 | 10.54 | 32737 | 3404.08 | 2.62% |
| 2025-04-01 | 9.91 | 10.23 | 0.26 | 2.61% | 9.91 | 10.30 | 43459 | 4428.25 | 3.48% |
| 2025-03-31 | 9.89 | 9.97 | -0.07 | -0.70% | 9.73 | 10.01 | 43627 | 4316.47 | 3.50% |
| 2025-03-28 | 10.47 | 10.04 | -0.76 | -7.04% | 10.01 | 10.52 | 94684 | 9706.95 | 7.59% |
| 2025-03-27 | 10.80 | 10.80 | -1.20 | -10.00% | 10.80 | 11.15 | 128169 | 13892.67 | 10.27% |
| 2025-03-26 | 13.81 | 12.00 | -0.56 | -4.46% | 12.00 | 13.82 | 183656 | 24701.26 | 14.72% |
| 2025-03-25 | 11.31 | 12.56 | 1.14 | 9.98% | 11.02 | 12.56 | 112940 | 13673.39 | 9.05% |
| 2025-03-24 | 11.82 | 11.42 | -0.49 | -4.11% | 11.00 | 12.03 | 45576 | 5147.87 | 3.65% |
| 2025-03-21 | 12.09 | 11.91 | -0.18 | -1.49% | 11.83 | 12.16 | 15306 | 1830.89 | 1.23% |
| 2025-03-20 | 12.12 | 12.09 | -0.13 | -1.06% | 11.82 | 12.26 | 22110 | 2664.24 | 1.77% |
| 2025-03-19 | 12.25 | 12.22 | -0.16 | -1.29% | 12.00 | 12.44 | 26154 | 3172.04 | 2.10% |
| 2025-03-18 | 12.00 | 12.38 | 0.32 | 2.65% | 12.00 | 12.59 | 29256 | 3603.10 | 2.34% |
| 2025-03-17 | 11.66 | 12.06 | 0.42 | 3.61% | 11.55 | 12.25 | 34767 | 4154.08 | 2.79% |
| 2025-03-14 | 11.50 | 11.64 | 0.14 | 1.22% | 11.16 | 11.66 | 22686 | 2600.89 | 1.82% |
| 2025-03-13 | 11.62 | 11.50 | -0.07 | -0.61% | 11.27 | 11.63 | 15706 | 1790.66 | 1.26% |
| 2025-03-12 | 11.66 | 11.57 | -0.11 | -0.94% | 11.40 | 11.73 | 14825 | 1719.74 | 1.19% |
| 2025-03-11 | 11.50 | 11.68 | 0.12 | 1.04% | 11.32 | 11.72 | 15585 | 1799.67 | 1.25% |
| 2025-03-10 | 11.36 | 11.56 | 0.19 | 1.67% | 11.36 | 11.65 | 10709 | 1235.49 | 0.86% |
| 2025-03-07 | 11.59 | 11.37 | -0.25 | -2.15% | 11.28 | 11.68 | 12307 | 1409.49 | 0.99% |
| 2025-03-06 | 11.30 | 11.62 | 0.40 | 3.57% | 11.10 | 11.80 | 28977 | 3347.01 | 2.32% |
| 2025-03-05 | 11.50 | 11.22 | -0.25 | -2.18% | 11.07 | 11.62 | 21510 | 2424.01 | 1.72% |
| 2025-03-04 | 11.27 | 11.47 | 0.12 | 1.06% | 11.19 | 11.75 | 21007 | 2420.86 | 1.68% |
| 2025-03-03 | 11.25 | 11.35 | 0.11 | 0.98% | 11.09 | 11.55 | 22870 | 2601.26 | 1.83% |
| 2025-02-28 | 11.34 | 11.24 | -0.10 | -0.88% | 11.18 | 11.65 | 29490 | 3338.00 | 2.36% |
| 2025-02-27 | 11.15 | 11.34 | 0.09 | 0.80% | 10.89 | 11.36 | 29028 | 3247.06 | 2.33% |
| 2025-02-26 | 11.13 | 11.25 | 0.25 | 2.27% | 11.03 | 11.33 | 14859 | 1667.33 | 1.19% |
| 2025-02-25 | 11.13 | 11.00 | -0.26 | -2.31% | 10.97 | 11.30 | 24988 | 2779.31 | 2.00% |
| 2025-02-24 | 11.40 | 11.26 | -0.21 | -1.83% | 10.54 | 11.47 | 60175 | 6611.71 | 4.82% |
| 2025-02-21 | 11.65 | 11.47 | -0.11 | -0.95% | 11.27 | 11.65 | 14152 | 1612.17 | 1.13% |
| 2025-02-20 | 11.41 | 11.58 | 0.09 | 0.78% | 11.41 | 11.69 | 10465 | 1207.31 | 0.84% |
| 2025-02-19 | 11.35 | 11.49 | 0.04 | 0.35% | 11.26 | 11.77 | 18239 | 2109.31 | 1.46% |
| 2025-02-18 | 11.59 | 11.45 | -0.15 | -1.29% | 11.36 | 12.08 | 35104 | 4079.36 | 2.81% |
| 2025-02-17 | 11.26 | 11.60 | 0.42 | 3.76% | 11.10 | 11.71 | 27979 | 3200.27 | 2.24% |
| 2025-02-14 | 11.26 | 11.18 | 0.00 | 0.00% | 11.02 | 11.41 | 18565 | 2078.20 | 1.49% |
| 2025-02-13 | 11.51 | 11.18 | -0.33 | -2.87% | 11.10 | 11.61 | 16688 | 1886.84 | 1.34% |
| 2025-02-12 | 11.49 | 11.51 | 0.02 | 0.17% | 11.20 | 11.58 | 17583 | 2011.38 | 1.41% |
| 2025-02-11 | 11.76 | 11.49 | -0.11 | -0.95% | 11.42 | 11.77 | 14764 | 1698.48 | 1.18% |
| 2025-02-10 | 11.48 | 11.60 | 0.15 | 1.31% | 11.39 | 11.71 | 18583 | 2150.08 | 1.49% |
| 2025-02-07 | 11.69 | 11.45 | -0.19 | -1.63% | 11.33 | 11.84 | 17407 | 2018.42 | 1.39% |
| 2025-02-06 | 11.47 | 11.64 | 0.17 | 1.48% | 11.38 | 11.75 | 21025 | 2439.92 | 1.68% |
| 2025-02-05 | 11.39 | 11.47 | 0.13 | 1.15% | 11.20 | 11.51 | 19627 | 2237.63 | 1.57% |
| 2025-01-27 | 11.18 | 11.34 | 0.08 | 0.71% | 11.18 | 11.61 | 26158 | 2993.60 | 2.10% |
| 2025-01-24 | 11.15 | 11.26 | 0.01 | 0.09% | 10.95 | 11.45 | 24671 | 2762.20 | 1.98% |
| 2025-01-23 | 11.22 | 11.25 | 0.09 | 0.81% | 11.13 | 11.43 | 21998 | 2480.41 | 1.76% |
| 2025-01-22 | 11.17 | 11.16 | 0.01 | 0.09% | 10.88 | 11.47 | 21291 | 2386.40 | 1.71% |
| 2025-01-21 | 11.07 | 11.15 | 0.06 | 0.54% | 10.78 | 11.23 | 23856 | 2641.52 | 1.91% |
| 2025-01-20 | 10.59 | 11.09 | 0.37 | 3.45% | 10.58 | 11.17 | 21148 | 2320.53 | 1.69% |
| 2025-01-17 | 10.86 | 10.72 | -0.14 | -1.29% | 10.60 | 11.00 | 13639 | 1466.26 | 1.09% |
| 2025-01-16 | 10.87 | 10.86 | -0.01 | -0.09% | 10.81 | 11.30 | 16722 | 1845.90 | 1.34% |
| 2025-01-15 | 10.95 | 10.87 | 0.03 | 0.28% | 10.60 | 11.25 | 14842 | 1621.15 | 1.19% |
| 2025-01-14 | 10.17 | 10.84 | 0.73 | 7.22% | 10.17 | 10.87 | 17052 | 1802.12 | 1.37% |
| 2025-01-13 | 10.00 | 10.11 | 0.03 | 0.30% | 9.61 | 10.15 | 13895 | 1378.32 | 1.11% |
| 2025-01-10 | 10.61 | 10.08 | -0.52 | -4.91% | 10.03 | 10.74 | 16363 | 1689.81 | 1.31% |
| 2025-01-09 | 10.30 | 10.60 | 0.17 | 1.63% | 10.18 | 10.79 | 17328 | 1836.52 | 1.39% |
| 2025-01-08 | 10.43 | 10.43 | -0.03 | -0.29% | 9.91 | 10.58 | 23839 | 2445.80 | 1.91% |
| 2025-01-07 | 9.93 | 10.46 | 0.47 | 4.70% | 9.93 | 10.49 | 24090 | 2467.08 | 1.93% |
| 2025-01-06 | 9.88 | 9.99 | -0.08 | -0.79% | 9.38 | 10.20 | 20799 | 2045.74 | 1.67% |
| 2025-01-03 | 10.98 | 10.07 | -0.91 | -8.29% | 10.00 | 11.10 | 30295 | 3160.27 | 2.43% |
| 2025-01-02 | 10.94 | 10.98 | 0.11 | 1.01% | 10.76 | 11.40 | 25520 | 2827.36 | 2.04% |
| 2024-12-31 | 11.00 | 10.87 | -0.04 | -0.37% | 10.81 | 11.31 | 25940 | 2876.02 | 2.08% |
| 2024-12-30 | 10.81 | 10.91 | 0.01 | 0.09% | 10.42 | 11.15 | 37149 | 4039.33 | 2.98% |
上证大盘股票行情在线 K线走势图
