众源新材(603527)股票行情 众源新材股票行情 603527股票行情_爱股网
众源新材(603527)股票行情
众源新材(603527)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 |
|---|
| 2025-10-24 | 11.45 | 11.54 | 0.10 | 0.87% | 11.40 | 11.58 | 78095 | 8978.18 | 2.46% |
| 2025-10-23 | 11.42 | 11.44 | 0.02 | 0.18% | 11.29 | 11.55 | 80360 | 9163.02 | 2.54% |
| 2025-10-22 | 11.60 | 11.42 | -0.27 | -2.31% | 11.37 | 11.71 | 93386 | 10726.20 | 2.95% |
| 2025-10-21 | 11.50 | 11.69 | 0.16 | 1.39% | 11.45 | 11.84 | 101917 | 11877.67 | 3.22% |
| 2025-10-20 | 11.49 | 11.53 | 0.08 | 0.70% | 11.39 | 11.65 | 95876 | 11048.08 | 3.02% |
| 2025-10-17 | 11.74 | 11.45 | -0.15 | -1.29% | 11.41 | 11.98 | 126645 | 14788.64 | 4.00% |
| 2025-10-16 | 11.75 | 11.60 | -0.30 | -2.52% | 11.50 | 11.85 | 102740 | 11973.04 | 3.24% |
| 2025-10-15 | 11.57 | 11.90 | 0.41 | 3.57% | 11.48 | 11.93 | 145825 | 17104.25 | 4.60% |
| 2025-10-14 | 11.80 | 11.49 | -0.15 | -1.29% | 11.45 | 11.87 | 138390 | 16165.17 | 4.37% |
| 2025-10-13 | 11.04 | 11.64 | 0.14 | 1.22% | 10.94 | 11.65 | 124991 | 14168.79 | 3.94% |
| 2025-10-10 | 11.76 | 11.50 | -0.28 | -2.38% | 11.43 | 11.78 | 125440 | 14484.86 | 3.96% |
| 2025-10-09 | 11.75 | 11.78 | 0.22 | 1.90% | 11.70 | 11.93 | 173215 | 20405.89 | 5.46% |
| 2025-09-30 | 11.46 | 11.56 | 0.10 | 0.87% | 11.37 | 11.65 | 141028 | 16295.94 | 4.45% |
| 2025-09-29 | 11.31 | 11.46 | 0.34 | 3.06% | 11.20 | 11.54 | 159975 | 18262.98 | 5.05% |
| 2025-09-26 | 10.96 | 11.12 | -0.06 | -0.54% | 10.96 | 11.44 | 142469 | 15991.67 | 4.49% |
| 2025-09-25 | 11.26 | 11.18 | 0.29 | 2.66% | 11.08 | 11.94 | 205641 | 23465.67 | 6.49% |
| 2025-09-24 | 10.61 | 10.89 | 0.19 | 1.78% | 10.50 | 10.90 | 71043 | 7631.03 | 2.24% |
| 2025-09-23 | 10.96 | 10.70 | -0.26 | -2.37% | 10.40 | 10.99 | 95590 | 10122.45 | 3.02% |
| 2025-09-22 | 10.92 | 10.96 | 0.02 | 0.18% | 10.77 | 11.10 | 52129 | 5684.39 | 1.64% |
| 2025-09-19 | 11.13 | 10.94 | -0.19 | -1.71% | 10.91 | 11.13 | 66401 | 7302.21 | 2.09% |
| 2025-09-18 | 11.32 | 11.13 | -0.33 | -2.88% | 10.99 | 11.42 | 121119 | 13579.11 | 3.82% |
| 2025-09-17 | 11.45 | 11.46 | 0.02 | 0.17% | 11.27 | 11.59 | 100757 | 11549.50 | 3.18% |
| 2025-09-16 | 11.62 | 11.44 | -0.05 | -0.44% | 11.17 | 11.62 | 115523 | 13116.08 | 3.64% |
| 2025-09-15 | 11.80 | 11.49 | -0.28 | -2.38% | 11.46 | 11.83 | 104913 | 12169.37 | 3.31% |
| 2025-09-12 | 11.60 | 11.77 | 0.17 | 1.47% | 11.51 | 11.86 | 166328 | 19489.62 | 5.25% |
| 2025-09-11 | 11.47 | 11.60 | 0.09 | 0.78% | 11.27 | 11.64 | 99501 | 11442.78 | 3.14% |
| 2025-09-10 | 11.44 | 11.51 | -0.06 | -0.52% | 11.31 | 11.63 | 111538 | 12776.45 | 3.52% |
| 2025-09-09 | 11.35 | 11.57 | 0.17 | 1.49% | 11.28 | 11.90 | 168612 | 19584.42 | 5.32% |
| 2025-09-08 | 11.38 | 11.40 | 0.13 | 1.15% | 11.25 | 11.42 | 93642 | 10617.72 | 2.95% |
| 2025-09-05 | 10.81 | 11.27 | 0.45 | 4.16% | 10.78 | 11.27 | 129433 | 14418.57 | 4.08% |
| 2025-09-04 | 10.70 | 10.82 | 0.12 | 1.12% | 10.61 | 11.07 | 131658 | 14304.94 | 4.15% |
| 2025-09-03 | 11.24 | 10.70 | -0.53 | -4.72% | 10.67 | 11.34 | 115157 | 12635.78 | 3.63% |
| 2025-09-02 | 11.31 | 11.23 | -0.09 | -0.80% | 11.06 | 11.47 | 125435 | 14060.54 | 3.96% |
| 2025-09-01 | 11.26 | 11.32 | 0.02 | 0.18% | 11.19 | 11.48 | 115651 | 13114.90 | 3.65% |
| 2025-08-29 | 11.13 | 11.30 | 0.17 | 1.53% | 11.02 | 11.65 | 186761 | 21178.38 | 5.89% |
| 2025-08-28 | 11.10 | 11.13 | 0.00 | 0.00% | 10.72 | 11.25 | 168183 | 18539.93 | 5.31% |
| 2025-08-27 | 11.77 | 11.13 | -0.72 | -6.08% | 11.13 | 11.77 | 279845 | 31816.05 | 8.83% |
| 2025-08-26 | 11.82 | 11.85 | -0.03 | -0.25% | 11.72 | 11.92 | 127954 | 15166.49 | 4.04% |
| 2025-08-25 | 11.72 | 11.88 | 0.17 | 1.45% | 11.70 | 11.95 | 145700 | 17278.77 | 4.60% |
| 2025-08-22 | 11.69 | 11.71 | 0.02 | 0.17% | 11.59 | 11.79 | 87602 | 10232.74 | 2.76% |
| 2025-08-21 | 11.87 | 11.69 | -0.19 | -1.60% | 11.62 | 11.91 | 102923 | 12077.19 | 3.25% |
| 2025-08-20 | 11.75 | 11.88 | 0.02 | 0.17% | 11.71 | 11.89 | 94445 | 11173.99 | 2.98% |
| 2025-08-19 | 11.82 | 11.86 | 0.03 | 0.25% | 11.65 | 11.94 | 123036 | 14471.92 | 3.88% |
| 2025-08-18 | 11.97 | 11.83 | -0.07 | -0.59% | 11.75 | 11.97 | 142625 | 16856.54 | 4.50% |
| 2025-08-15 | 11.76 | 11.90 | 0.17 | 1.45% | 11.73 | 12.02 | 111475 | 13261.21 | 3.52% |
| 2025-08-14 | 12.15 | 11.73 | -0.39 | -3.22% | 11.72 | 12.29 | 150000 | 17927.93 | 4.73% |
| 2025-08-13 | 11.79 | 12.12 | 0.47 | 4.03% | 11.70 | 12.24 | 216402 | 26018.73 | 6.83% |
| 2025-08-12 | 12.00 | 11.65 | -0.14 | -1.19% | 11.60 | 12.04 | 170582 | 20022.74 | 5.38% |
| 2025-08-11 | 11.33 | 11.79 | 0.50 | 4.43% | 11.33 | 12.09 | 226655 | 26585.14 | 7.15% |
| 2025-08-08 | 11.24 | 11.29 | 0.02 | 0.18% | 11.16 | 11.31 | 85124 | 9580.82 | 2.69% |
| 2025-08-07 | 11.30 | 11.27 | -0.07 | -0.62% | 11.10 | 11.34 | 108111 | 12118.39 | 3.41% |
| 2025-08-06 | 11.26 | 11.34 | 0.07 | 0.62% | 11.16 | 11.34 | 114152 | 12870.98 | 3.60% |
| 2025-08-05 | 11.10 | 11.27 | 0.21 | 1.90% | 11.04 | 11.31 | 147392 | 16540.38 | 4.65% |
| 2025-08-04 | 10.88 | 11.06 | 0.14 | 1.28% | 10.80 | 11.06 | 69428 | 7619.40 | 2.19% |
| 2025-08-01 | 10.80 | 10.92 | 0.18 | 1.68% | 10.74 | 11.00 | 79312 | 8637.58 | 2.50% |
| 2025-07-31 | 10.87 | 10.74 | -0.18 | -1.65% | 10.72 | 11.06 | 83101 | 9039.80 | 2.62% |
| 2025-07-30 | 11.19 | 10.92 | -0.27 | -2.41% | 10.79 | 11.20 | 119078 | 13034.22 | 3.76% |
| 2025-07-29 | 11.26 | 11.19 | -0.16 | -1.41% | 11.10 | 11.43 | 95906 | 10766.78 | 3.03% |
| 2025-07-28 | 11.22 | 11.35 | 0.08 | 0.71% | 11.15 | 11.36 | 81513 | 9180.26 | 2.57% |
| 2025-07-25 | 11.32 | 11.27 | -0.04 | -0.35% | 11.20 | 11.42 | 83332 | 9398.21 | 2.63% |
| 2025-07-24 | 11.06 | 11.31 | 0.21 | 1.89% | 11.05 | 11.43 | 116338 | 13113.35 | 3.67% |
| 2025-07-23 | 11.20 | 11.10 | -0.15 | -1.33% | 11.03 | 11.27 | 102352 | 11409.02 | 3.23% |
| 2025-07-22 | 11.20 | 11.25 | 0.06 | 0.54% | 11.16 | 11.36 | 138781 | 15616.55 | 4.38% |
| 2025-07-21 | 10.99 | 11.19 | 0.18 | 1.63% | 10.97 | 11.21 | 86052 | 9558.93 | 2.71% |
| 2025-07-18 | 11.15 | 11.01 | -0.12 | -1.08% | 10.99 | 11.21 | 89190 | 9883.40 | 2.81% |
| 2025-07-17 | 10.87 | 11.13 | 0.20 | 1.83% | 10.83 | 11.19 | 106446 | 11749.07 | 3.36% |
| 2025-07-16 | 10.99 | 10.93 | -0.02 | -0.18% | 10.87 | 11.06 | 77757 | 8515.82 | 2.45% |
| 2025-07-15 | 11.29 | 10.95 | -0.33 | -2.93% | 10.84 | 11.32 | 164616 | 18118.72 | 5.19% |
| 2025-07-14 | 11.25 | 11.28 | 0.01 | 0.09% | 11.20 | 11.42 | 106426 | 12002.11 | 3.36% |
| 2025-07-11 | 11.32 | 11.27 | -0.09 | -0.79% | 11.12 | 11.45 | 136532 | 15381.69 | 4.31% |
| 2025-07-10 | 11.47 | 11.36 | -0.04 | -0.35% | 11.25 | 11.68 | 132066 | 15012.16 | 4.17% |
| 2025-07-09 | 11.59 | 11.40 | -0.10 | -0.87% | 11.33 | 11.83 | 219068 | 25233.49 | 6.91% |
| 2025-07-08 | 11.20 | 11.50 | 0.34 | 3.05% | 11.04 | 11.88 | 252665 | 29086.91 | 7.97% |
| 2025-07-07 | 10.86 | 11.16 | 0.07 | 0.63% | 10.80 | 11.42 | 159263 | 17665.98 | 5.02% |
| 2025-07-04 | 11.37 | 11.09 | -0.28 | -2.46% | 10.90 | 11.50 | 252124 | 28041.23 | 7.95% |
| 2025-07-03 | 11.30 | 11.37 | 0.10 | 0.89% | 11.05 | 11.61 | 244157 | 27456.57 | 7.70% |
| 2025-07-02 | 10.83 | 11.27 | 0.38 | 3.49% | 10.70 | 11.50 | 317224 | 35473.03 | 10.01% |
| 2025-07-01 | 10.91 | 10.89 | 0.02 | 0.18% | 10.56 | 10.95 | 147504 | 15833.00 | 4.65% |
| 2025-06-30 | 11.13 | 10.87 | -0.13 | -1.18% | 10.80 | 11.18 | 179610 | 19540.58 | 5.67% |
| 2025-06-27 | 11.04 | 11.00 | 0.05 | 0.46% | 10.95 | 11.47 | 241498 | 26830.84 | 7.62% |
上证大盘股票行情在线 K线走势图
众源新材(603527)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
