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 |
|---|
| 2025-08-01 | 13.45 | 13.73 | 0.32 | 2.39% | 13.33 | 13.73 | 17675 | 2389.91 | 1.41% |
| 2025-07-31 | 13.53 | 13.41 | -0.22 | -1.61% | 13.30 | 13.80 | 24830 | 3345.20 | 1.98% |
| 2025-07-30 | 13.58 | 13.63 | 0.06 | 0.44% | 13.44 | 14.20 | 36009 | 4928.33 | 2.88% |
| 2025-07-29 | 14.30 | 13.57 | -0.38 | -2.72% | 13.30 | 14.30 | 50674 | 6891.14 | 4.05% |
| 2025-07-28 | 13.78 | 13.95 | 0.18 | 1.31% | 13.73 | 15.12 | 54970 | 7835.57 | 4.39% |
| 2025-07-25 | 13.54 | 13.77 | 0.27 | 2.00% | 13.45 | 13.96 | 21483 | 2939.11 | 1.72% |
| 2025-07-24 | 13.46 | 13.50 | 0.07 | 0.52% | 13.42 | 13.73 | 19721 | 2675.16 | 1.58% |
| 2025-07-23 | 13.47 | 13.43 | -0.03 | -0.22% | 13.35 | 13.58 | 12125 | 1631.33 | 0.97% |
| 2025-07-22 | 13.53 | 13.46 | -0.03 | -0.22% | 13.35 | 13.55 | 12324 | 1656.59 | 0.99% |
| 2025-07-21 | 13.47 | 13.49 | 0.12 | 0.90% | 13.39 | 13.67 | 17010 | 2300.58 | 1.36% |
| 2025-07-18 | 13.35 | 13.37 | 0.01 | 0.07% | 13.24 | 13.45 | 13884 | 1849.88 | 1.11% |
| 2025-07-17 | 13.44 | 13.36 | 0.00 | 0.00% | 13.32 | 13.50 | 11944 | 1598.70 | 0.96% |
| 2025-07-16 | 13.33 | 13.36 | 0.09 | 0.68% | 13.24 | 13.45 | 14173 | 1894.68 | 1.14% |
| 2025-07-15 | 13.46 | 13.27 | -0.31 | -2.28% | 13.01 | 13.61 | 20124 | 2670.03 | 1.61% |
| 2025-07-14 | 13.47 | 13.58 | 0.16 | 1.19% | 13.40 | 13.70 | 18368 | 2489.41 | 1.47% |
| 2025-07-11 | 13.49 | 13.42 | -0.21 | -1.54% | 13.25 | 13.74 | 26141 | 3519.84 | 2.09% |
| 2025-07-10 | 13.43 | 13.63 | 0.21 | 1.56% | 13.21 | 13.63 | 33987 | 4566.76 | 2.72% |
| 2025-07-09 | 13.55 | 13.42 | -0.03 | -0.22% | 13.32 | 13.55 | 15004 | 2010.18 | 1.20% |
| 2025-07-08 | 13.40 | 13.45 | 0.10 | 0.75% | 13.27 | 13.50 | 18724 | 2508.77 | 1.50% |
| 2025-07-07 | 13.16 | 13.35 | 0.29 | 2.22% | 13.07 | 13.40 | 22107 | 2941.87 | 1.77% |
| 2025-07-04 | 13.25 | 13.06 | -0.19 | -1.43% | 13.04 | 13.30 | 21079 | 2768.71 | 1.69% |
| 2025-07-03 | 13.19 | 13.25 | 0.11 | 0.84% | 13.15 | 13.60 | 24932 | 3313.35 | 2.00% |
| 2025-07-02 | 13.20 | 13.14 | -0.10 | -0.76% | 13.03 | 13.26 | 23834 | 3132.48 | 1.91% |
| 2025-07-01 | 13.14 | 13.24 | 0.18 | 1.38% | 13.06 | 13.29 | 52599 | 6941.94 | 4.21% |
| 2025-06-30 | 13.00 | 13.06 | -0.01 | -0.08% | 12.95 | 13.56 | 50267 | 6632.01 | 4.03% |
| 2025-06-27 | 12.85 | 13.07 | 0.23 | 1.79% | 12.74 | 13.10 | 20234 | 2616.27 | 1.62% |
| 2025-06-26 | 12.84 | 12.84 | 0.00 | 0.00% | 12.73 | 12.93 | 16145 | 2074.09 | 1.29% |
| 2025-06-25 | 13.02 | 12.84 | -0.20 | -1.53% | 12.75 | 13.15 | 23862 | 3080.93 | 1.91% |
| 2025-06-24 | 12.66 | 13.04 | 0.38 | 3.00% | 12.65 | 13.15 | 33803 | 4359.25 | 2.71% |
| 2025-06-23 | 12.17 | 12.66 | 0.47 | 3.86% | 12.08 | 12.66 | 18811 | 2334.35 | 1.51% |
| 2025-06-20 | 12.17 | 12.19 | 0.01 | 0.08% | 12.08 | 12.34 | 15671 | 1912.41 | 1.26% |
| 2025-06-19 | 12.50 | 12.18 | -0.32 | -2.56% | 12.10 | 12.64 | 23238 | 2861.02 | 1.86% |
| 2025-06-18 | 12.72 | 12.50 | -0.24 | -1.88% | 12.46 | 12.81 | 26209 | 3299.45 | 2.10% |
| 2025-06-17 | 12.82 | 12.74 | -0.10 | -0.78% | 12.60 | 12.95 | 21073 | 2685.62 | 1.69% |
| 2025-06-16 | 12.76 | 12.84 | 0.14 | 1.10% | 12.61 | 13.02 | 19533 | 2504.38 | 1.57% |
| 2025-06-13 | 12.95 | 12.70 | -0.35 | -2.68% | 12.64 | 13.16 | 35973 | 4625.67 | 2.88% |
| 2025-06-12 | 13.04 | 13.05 | 0.01 | 0.08% | 12.89 | 13.14 | 20890 | 2720.68 | 1.67% |
| 2025-06-11 | 13.00 | 13.04 | 0.17 | 1.32% | 12.72 | 13.15 | 30858 | 4010.13 | 2.47% |
| 2025-06-10 | 13.24 | 12.87 | -0.26 | -1.98% | 12.70 | 13.31 | 42322 | 5499.24 | 3.39% |
| 2025-06-09 | 13.16 | 13.13 | 0.00 | 0.00% | 12.99 | 13.31 | 37625 | 4940.01 | 3.01% |
| 2025-06-06 | 12.98 | 13.13 | 0.32 | 2.50% | 12.68 | 13.23 | 32951 | 4296.19 | 2.64% |
| 2025-06-05 | 12.87 | 12.81 | -0.06 | -0.47% | 12.76 | 13.10 | 27539 | 3546.17 | 2.21% |
| 2025-06-04 | 12.43 | 12.87 | 0.39 | 3.13% | 12.38 | 13.11 | 48825 | 6264.60 | 3.91% |
| 2025-06-03 | 11.99 | 12.48 | 0.24 | 1.96% | 11.98 | 12.59 | 42224 | 5240.36 | 3.38% |
| 2025-05-30 | 12.31 | 12.24 | -0.04 | -0.33% | 12.03 | 12.31 | 26542 | 3228.35 | 2.13% |
| 2025-05-29 | 12.17 | 12.28 | 0.11 | 0.90% | 12.08 | 12.34 | 22222 | 2722.72 | 1.78% |
| 2025-05-28 | 12.38 | 12.17 | -0.18 | -1.46% | 12.09 | 12.38 | 21534 | 2624.15 | 1.73% |
| 2025-05-27 | 12.22 | 12.35 | 0.11 | 0.90% | 12.06 | 12.49 | 34059 | 4185.59 | 2.73% |
| 2025-05-26 | 12.14 | 12.24 | 0.16 | 1.32% | 11.96 | 12.28 | 24662 | 3001.15 | 1.98% |
| 2025-05-23 | 12.28 | 12.08 | -0.18 | -1.47% | 12.01 | 12.39 | 29639 | 3610.79 | 2.37% |
| 2025-05-22 | 12.54 | 12.26 | -0.22 | -1.76% | 12.16 | 12.70 | 24625 | 3044.51 | 1.97% |
| 2025-05-21 | 12.72 | 12.48 | -0.23 | -1.81% | 12.35 | 12.73 | 30252 | 3780.77 | 2.42% |
| 2025-05-20 | 12.43 | 12.71 | 0.30 | 2.42% | 12.26 | 12.72 | 28176 | 3538.93 | 2.26% |
| 2025-05-19 | 12.28 | 12.41 | 0.26 | 2.14% | 12.11 | 12.53 | 31694 | 3909.24 | 2.54% |
| 2025-05-16 | 12.16 | 12.15 | 0.03 | 0.25% | 11.97 | 12.27 | 21513 | 2615.11 | 1.72% |
| 2025-05-15 | 12.01 | 12.12 | 0.12 | 1.00% | 11.84 | 12.28 | 27567 | 3337.69 | 2.21% |
| 2025-05-14 | 12.05 | 12.00 | -0.04 | -0.33% | 11.91 | 12.12 | 25493 | 3056.78 | 2.04% |
| 2025-05-13 | 12.30 | 12.04 | -0.05 | -0.41% | 12.00 | 12.39 | 27273 | 3311.82 | 2.19% |
| 2025-05-12 | 12.00 | 12.09 | 0.18 | 1.51% | 11.88 | 12.42 | 38139 | 4598.41 | 3.06% |
| 2025-05-09 | 11.99 | 11.91 | -0.07 | -0.58% | 11.80 | 12.17 | 33523 | 4001.38 | 2.69% |
| 2025-05-08 | 11.97 | 11.98 | 0.21 | 1.78% | 11.77 | 12.02 | 41550 | 4956.25 | 3.33% |
| 2025-05-07 | 11.70 | 11.77 | 0.21 | 1.82% | 11.58 | 11.93 | 58242 | 6824.86 | 4.67% |
| 2025-05-06 | 11.38 | 11.56 | 0.22 | 1.94% | 11.38 | 11.56 | 32350 | 3720.83 | 2.59% |
| 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% |
上证大盘股票行情在线 K线走势图
