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 |
|---|
| 2026-03-26 | 17.26 | 16.77 | -0.40 | -2.33% | 16.66 | 17.28 | 15135 | 2557.17 | 1.21% |
| 2026-03-25 | 16.88 | 17.17 | 0.38 | 2.26% | 16.81 | 17.45 | 29286 | 5022.77 | 2.34% |
| 2026-03-24 | 16.30 | 16.79 | 1.19 | 7.63% | 15.83 | 16.84 | 39904 | 6540.39 | 3.19% |
| 2026-03-23 | 16.65 | 15.60 | -1.22 | -7.25% | 15.41 | 16.65 | 30871 | 4940.06 | 2.47% |
| 2026-03-20 | 17.46 | 16.82 | -0.62 | -3.56% | 16.75 | 17.68 | 22757 | 3890.26 | 1.82% |
| 2026-03-19 | 17.88 | 17.44 | -0.65 | -3.59% | 17.36 | 18.02 | 23360 | 4121.20 | 1.87% |
| 2026-03-18 | 17.84 | 18.09 | 0.26 | 1.46% | 17.63 | 18.14 | 16562 | 2962.37 | 1.32% |
| 2026-03-17 | 18.00 | 17.83 | -0.13 | -0.72% | 17.78 | 18.48 | 25639 | 4644.56 | 2.05% |
| 2026-03-16 | 17.91 | 17.96 | -0.19 | -1.05% | 17.75 | 18.44 | 26113 | 4717.65 | 2.09% |
| 2026-03-13 | 17.86 | 18.15 | 0.18 | 1.00% | 17.71 | 18.60 | 24874 | 4546.60 | 1.99% |
| 2026-03-12 | 18.48 | 17.97 | -0.43 | -2.34% | 17.94 | 18.50 | 16968 | 3076.87 | 1.36% |
| 2026-03-11 | 18.68 | 18.40 | -0.33 | -1.76% | 18.25 | 18.85 | 20043 | 3702.17 | 1.60% |
| 2026-03-10 | 18.13 | 18.73 | 0.76 | 4.23% | 18.07 | 18.75 | 23469 | 4349.57 | 1.88% |
| 2026-03-09 | 18.19 | 17.97 | -0.39 | -2.12% | 17.68 | 18.31 | 25661 | 4602.78 | 2.05% |
| 2026-03-06 | 17.58 | 18.36 | 0.66 | 3.73% | 17.53 | 18.44 | 24108 | 4388.23 | 1.93% |
| 2026-03-05 | 17.70 | 17.70 | 0.07 | 0.40% | 17.54 | 18.16 | 18325 | 3271.94 | 1.46% |
| 2026-03-04 | 17.55 | 17.63 | -0.05 | -0.28% | 17.48 | 17.93 | 17766 | 3135.88 | 1.42% |
| 2026-03-03 | 18.48 | 17.68 | -0.70 | -3.81% | 17.65 | 18.69 | 20363 | 3702.06 | 1.63% |
| 2026-03-02 | 18.68 | 18.38 | -0.62 | -3.26% | 18.10 | 18.85 | 32029 | 5910.24 | 2.56% |
| 2026-02-27 | 18.65 | 19.00 | 0.27 | 1.44% | 18.65 | 19.04 | 17685 | 3335.71 | 1.41% |
| 2026-02-26 | 19.06 | 18.73 | -0.33 | -1.73% | 18.61 | 19.20 | 21246 | 4000.00 | 1.70% |
| 2026-02-25 | 19.17 | 19.06 | -0.10 | -0.52% | 19.02 | 19.36 | 15790 | 3026.44 | 1.26% |
| 2026-02-24 | 18.83 | 19.16 | 0.39 | 2.08% | 18.81 | 19.18 | 20949 | 3990.56 | 1.67% |
| 2026-02-13 | 18.95 | 18.77 | 0.12 | 0.64% | 18.56 | 19.10 | 21785 | 4110.71 | 1.74% |
| 2026-02-12 | 19.05 | 18.65 | -0.44 | -2.30% | 18.60 | 19.09 | 22355 | 4208.12 | 1.79% |
| 2026-02-11 | 19.01 | 19.09 | 0.04 | 0.21% | 18.82 | 19.20 | 21095 | 4023.11 | 1.69% |
| 2026-02-10 | 19.09 | 19.05 | 0.01 | 0.05% | 18.82 | 19.22 | 21207 | 4042.81 | 1.70% |
| 2026-02-09 | 18.77 | 19.04 | 0.27 | 1.44% | 18.66 | 19.05 | 22502 | 4251.16 | 1.80% |
| 2026-02-06 | 18.69 | 18.77 | 0.08 | 0.43% | 18.43 | 19.05 | 26943 | 5060.32 | 2.15% |
| 2026-02-05 | 18.70 | 18.69 | 0.02 | 0.11% | 18.56 | 19.10 | 36454 | 6872.37 | 2.91% |
| 2026-02-04 | 18.07 | 18.67 | 0.56 | 3.09% | 18.03 | 19.50 | 51722 | 9668.94 | 4.13% |
| 2026-02-03 | 17.88 | 18.11 | 0.24 | 1.34% | 17.75 | 18.16 | 21372 | 3845.04 | 1.71% |
| 2026-02-02 | 18.00 | 17.87 | -0.12 | -0.67% | 17.81 | 18.25 | 25563 | 4613.02 | 2.04% |
| 2026-01-30 | 17.70 | 17.99 | 0.32 | 1.81% | 17.35 | 18.03 | 28696 | 5126.67 | 2.29% |
| 2026-01-29 | 17.52 | 17.67 | 0.03 | 0.17% | 17.51 | 18.16 | 30784 | 5481.40 | 2.46% |
| 2026-01-28 | 18.19 | 17.64 | -0.47 | -2.60% | 17.56 | 18.19 | 23373 | 4152.65 | 1.87% |
| 2026-01-27 | 18.08 | 18.11 | 0.03 | 0.17% | 17.47 | 18.31 | 34074 | 6101.19 | 2.72% |
| 2026-01-26 | 18.16 | 18.08 | -0.13 | -0.71% | 17.93 | 18.59 | 36734 | 6688.85 | 2.94% |
| 2026-01-23 | 18.56 | 18.21 | -0.28 | -1.51% | 17.96 | 18.62 | 59535 | 10847.55 | 4.76% |
| 2026-01-22 | 18.39 | 18.49 | 0.20 | 1.09% | 17.94 | 18.63 | 46202 | 8434.55 | 3.69% |
| 2026-01-21 | 17.37 | 18.29 | 0.80 | 4.57% | 17.13 | 18.45 | 59662 | 10718.68 | 4.77% |
| 2026-01-20 | 17.73 | 17.49 | -0.22 | -1.24% | 17.29 | 17.81 | 33935 | 5950.38 | 2.71% |
| 2026-01-19 | 17.12 | 17.71 | 0.43 | 2.49% | 17.11 | 17.82 | 43472 | 7630.66 | 3.47% |
| 2026-01-16 | 17.34 | 17.28 | -0.16 | -0.92% | 17.04 | 17.44 | 43250 | 7451.45 | 3.46% |
| 2026-01-15 | 18.05 | 17.44 | -0.44 | -2.46% | 17.17 | 18.15 | 70725 | 12370.85 | 5.65% |
| 2026-01-14 | 17.38 | 17.88 | 0.58 | 3.35% | 17.29 | 17.90 | 84396 | 14917.82 | 6.75% |
| 2026-01-13 | 17.14 | 17.30 | 0.25 | 1.47% | 16.80 | 17.39 | 55452 | 9529.26 | 4.43% |
| 2026-01-12 | 17.24 | 17.05 | 0.08 | 0.47% | 16.80 | 17.24 | 42022 | 7138.38 | 3.36% |
| 2026-01-09 | 16.80 | 16.97 | 0.14 | 0.83% | 16.68 | 17.08 | 46641 | 7865.63 | 3.73% |
| 2026-01-08 | 16.68 | 16.83 | 0.09 | 0.54% | 16.57 | 16.86 | 38535 | 6453.88 | 3.08% |
| 2026-01-07 | 16.66 | 16.74 | 0.10 | 0.60% | 16.43 | 16.77 | 40397 | 6726.63 | 3.23% |
| 2026-01-06 | 16.58 | 16.64 | 0.08 | 0.48% | 16.46 | 16.70 | 41448 | 6872.62 | 3.31% |
| 2026-01-05 | 16.39 | 16.56 | 0.24 | 1.47% | 16.19 | 16.75 | 47692 | 7897.87 | 3.81% |
| 2025-12-31 | 16.41 | 16.32 | -0.06 | -0.37% | 15.90 | 16.49 | 64979 | 10506.54 | 5.19% |
| 2025-12-30 | 16.85 | 16.38 | -0.50 | -2.96% | 16.32 | 16.85 | 59006 | 9761.53 | 4.72% |
| 2025-12-29 | 16.61 | 16.88 | 0.27 | 1.63% | 16.53 | 16.91 | 54749 | 9161.69 | 4.38% |
| 2025-12-26 | 16.49 | 16.61 | 0.11 | 0.67% | 16.44 | 16.77 | 58261 | 9679.56 | 4.66% |
| 2025-12-25 | 16.71 | 16.50 | -0.11 | -0.66% | 16.34 | 16.74 | 62820 | 10361.54 | 5.02% |
| 2025-12-24 | 16.40 | 16.61 | 0.16 | 0.97% | 16.30 | 16.67 | 59996 | 9917.04 | 4.80% |
| 2025-12-23 | 17.03 | 16.45 | -0.46 | -2.72% | 16.34 | 17.03 | 78065 | 12901.80 | 6.24% |
| 2025-12-22 | 17.35 | 16.91 | -0.80 | -4.52% | 16.90 | 17.55 | 103856 | 17794.73 | 8.30% |
| 2025-12-19 | 17.35 | 17.71 | 0.38 | 2.19% | 16.65 | 17.73 | 132636 | 22714.53 | 10.60% |
| 2025-12-18 | 17.70 | 17.33 | -0.54 | -3.02% | 17.33 | 18.28 | 131271 | 23253.06 | 10.49% |
| 2025-12-17 | 18.18 | 17.87 | -1.99 | -10.02% | 17.87 | 18.84 | 166238 | 30017.48 | 13.29% |
| 2025-12-16 | 19.86 | 19.86 | -2.21 | -10.01% | 19.86 | 20.50 | 104659 | 20889.90 | 8.37% |
| 2025-12-15 | 24.99 | 22.07 | -1.77 | -7.42% | 21.46 | 26.22 | 296941 | 67104.84 | 23.73% |
| 2025-12-12 | 21.84 | 23.84 | 2.17 | 10.01% | 21.84 | 23.84 | 92718 | 21698.56 | 7.41% |
| 2025-12-11 | 19.72 | 21.67 | 1.97 | 10.00% | 18.50 | 21.67 | 122172 | 24815.78 | 9.77% |
| 2025-12-10 | 17.80 | 19.70 | 1.79 | 9.99% | 17.53 | 19.70 | 208645 | 39992.06 | 16.68% |
| 2025-12-09 | 17.54 | 17.91 | -0.80 | -4.28% | 17.10 | 18.28 | 137127 | 24163.43 | 10.96% |
| 2025-12-08 | 17.68 | 18.71 | 0.48 | 2.63% | 17.51 | 19.69 | 187733 | 34157.45 | 15.01% |
| 2025-12-05 | 17.08 | 18.23 | 1.66 | 10.02% | 16.52 | 18.23 | 125133 | 21879.04 | 10.00% |
| 2025-12-04 | 15.04 | 16.57 | 1.51 | 10.03% | 14.83 | 16.57 | 45418 | 7242.94 | 3.63% |
| 2025-12-03 | 15.39 | 15.06 | -0.28 | -1.83% | 14.95 | 15.39 | 23665 | 3574.49 | 1.89% |
| 2025-12-02 | 15.52 | 15.34 | -0.13 | -0.84% | 15.13 | 15.52 | 28477 | 4355.04 | 2.28% |
| 2025-12-01 | 15.67 | 15.47 | -0.19 | -1.21% | 15.38 | 16.41 | 37964 | 5980.97 | 3.03% |
| 2025-11-28 | 15.39 | 15.66 | 0.36 | 2.35% | 15.09 | 15.75 | 30696 | 4741.78 | 2.45% |
| 2025-11-27 | 15.04 | 15.30 | 0.32 | 2.14% | 14.96 | 15.41 | 24863 | 3782.21 | 1.99% |
| 2025-11-26 | 15.38 | 14.98 | -0.28 | -1.83% | 14.93 | 15.57 | 24254 | 3695.32 | 1.94% |
| 2025-11-25 | 15.34 | 15.26 | 0.12 | 0.79% | 15.20 | 15.47 | 19862 | 3041.57 | 1.59% |
上证大盘股票行情在线 K线走势图
中源家居(603709)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
