海源复材（002529）历史行情
以下为海源复材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.330 | 6.300 | 6.450 | 6.200 | 0.100 | 1.613% | 6.66万 | 0.00亿 | 0.000% |
| 2026-10-15 | 6.210 | 6.200 | 6.310 | 6.140 | -0.210 | -3.276% | 6.10万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.700 | 6.410 | 6.730 | 6.410 | -0.280 | -4.185% | 5.10万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.490 | 6.690 | 6.720 | 6.290 | 0.100 | 1.517% | 5.66万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.750 | 6.590 | 6.810 | 6.550 | -0.170 | -2.515% | 3.90万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.840 | 6.760 | 6.850 | 6.430 | -0.100 | -1.458% | 6.59万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.820 | 6.860 | 6.930 | 6.730 | 0.110 | 1.630% | 4.06万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.900 | 6.750 | 6.950 | 6.700 | -0.080 | -1.171% | 329.72万 | 0.22亿 | 1.268% |
| 2026-10-06 | 6.900 | 6.750 | 6.950 | 6.700 | -0.080 | -1.171% | 329.72万 | 0.22亿 | 1.268% |
| 2026-10-05 | 6.900 | 6.750 | 6.950 | 6.700 | -0.080 | -1.171% | 329.72万 | 0.22亿 | 1.268% |
| 2026-10-02 | 6.900 | 6.750 | 6.950 | 6.700 | -0.080 | -1.171% | 329.72万 | 0.22亿 | 1.268% |
| 2026-10-01 | 6.900 | 6.750 | 6.950 | 6.700 | -0.080 | -1.171% | 329.72万 | 0.22亿 | 1.268% |
| 2026-09-30 | 6.900 | 6.750 | 6.950 | 6.700 | -0.080 | -1.171% | 3.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.620 | 6.830 | 6.870 | 6.550 | 0.220 | 3.328% | 5.55万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.630 | 6.610 | 6.720 | 6.520 | 0.020 | 0.303% | 4.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.500 | 6.590 | 6.630 | 6.500 | 0.040 | 0.611% | 360.15万 | 0.24亿 | 1.385% |
| 2026-09-24 | 6.500 | 6.590 | 6.630 | 6.500 | 0.040 | 0.611% | 3.60万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.730 | 6.550 | 6.740 | 6.510 | -0.160 | -2.385% | 4.32万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.690 | 6.710 | 6.750 | 6.630 | 0.080 | 1.207% | 4.99万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.560 | 6.630 | 6.680 | 6.510 | 0.060 | 0.913% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.650 | 6.570 | 6.750 | 6.540 | -0.060 | -0.905% | 4.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.640 | 6.630 | 6.650 | 6.420 | 0.060 | 0.913% | 5.14万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.510 | 6.570 | 6.640 | 6.410 | 0.070 | 1.077% | 5.74万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.900 | 6.500 | 6.940 | 6.450 | -0.380 | -5.523% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.790 | 6.880 | 7.050 | 6.770 | -0.020 | -0.290% | 5.67万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.010 | 6.900 | 7.150 | 6.780 | -0.200 | -2.817% | 6.41万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.220 | 7.100 | 7.220 | 7.040 | -0.100 | -1.389% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.200 | 7.200 | 7.320 | 7.180 | -0.050 | -0.690% | 4.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.970 | 7.250 | 7.340 | 6.910 | 0.240 | 3.424% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.050 | 7.010 | 7.150 | 7.000 | -0.050 | -0.708% | 3.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.150 | 7.060 | 7.240 | 7.000 | -0.010 | -0.141% | 4.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.280 | 7.070 | 7.310 | 7.070 | -0.180 | -2.483% | 3.44万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.180 | 7.250 | 7.250 | 7.120 | 0.010 | 0.138% | 3.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.200 | 7.240 | 7.280 | 7.170 | 0.010 | 0.138% | 3.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.020 | 7.230 | 7.250 | 7.000 | 0.200 | 2.845% | 5.72万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.070 | 7.030 | 7.100 | 6.980 | -0.030 | -0.425% | 3.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.130 | 7.060 | 7.140 | 7.010 | -0.070 | -0.982% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.100 | 7.130 | 7.160 | 7.030 | 0.050 | 0.706% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.850 | 7.080 | 7.090 | 6.820 | 0.160 | 2.312% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.000 | 6.920 | 7.110 | 6.860 | -0.120 | -1.705% | 4.40万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.020 | 7.040 | 7.140 | 6.830 | -0.010 | -0.142% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.030 | 7.050 | 7.090 | 6.950 | 0.060 | 0.858% | 3.30万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.130 | 6.990 | 7.250 | 6.900 | -0.250 | -3.453% | 4.98万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.080 | 7.240 | 7.290 | 7.080 | 0.050 | 0.695% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.060 | 7.190 | 7.200 | 6.970 | 0.130 | 1.841% | 3.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.050 | 7.060 | 7.090 | 6.980 | 0.040 | 0.570% | 3.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.160 | 7.020 | 7.160 | 7.000 | -0.100 | -1.404% | 3.67万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.040 | 7.120 | 7.170 | 7.040 | 0.010 | 0.141% | 2.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.060 | 7.110 | 7.160 | 6.930 | 0.070 | 0.994% | 4.20万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.920 | 7.040 | 7.080 | 6.840 | 0.160 | 2.326% | 4.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.950 | 6.880 | 7.020 | 6.720 | -0.020 | -0.290% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.820 | 6.900 | 7.050 | 6.760 | 0.080 | 1.173% | 4.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.970 | 6.820 | 7.050 | 6.750 | -0.100 | -1.445% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.850 | 6.920 | 7.080 | 6.820 | 0.110 | 1.615% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.630 | 6.810 | 6.830 | 6.540 | 0.300 | 4.608% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.320 | 6.510 | 6.590 | 6.320 | 0.190 | 3.006% | 3.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.420 | 6.320 | 6.570 | 6.250 | -0.100 | -1.558% | 5.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.270 | 6.420 | 6.480 | 6.270 | 0.150 | 2.392% | 5.69万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.320 | 6.270 | 6.490 | 6.250 | -0.050 | -0.791% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.100 | 6.320 | 6.350 | 6.030 | 0.220 | 3.607% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.120 | 6.100 | 6.280 | 5.960 | -0.010 | -0.164% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.800 | 6.110 | 6.140 | 5.790 | 0.320 | 5.527% | 7.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.850 | 5.790 | 6.020 | 5.760 | -0.080 | -1.363% | 5.32万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.000 | 5.870 | 6.080 | 5.550 | -0.190 | -3.135% | 8.66万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.350 | 6.060 | 6.500 | 5.850 | -0.290 | -4.567% | 7.80万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.670 | 6.350 | 6.770 | 6.340 | -0.270 | -4.079% | 6.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.570 | 6.620 | 6.780 | 6.550 | -0.010 | -0.151% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.610 | 6.630 | 6.760 | 6.570 | -0.050 | -0.749% | 4.70万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.510 | 6.680 | 6.690 | 6.390 | 0.260 | 4.050% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.810 | 6.420 | 6.820 | 6.400 | -0.350 | -5.170% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.750 | 6.770 | 6.890 | 6.600 | 0.040 | 0.594% | 5.45万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.710 | 6.730 | 6.770 | 6.560 | 0.020 | 0.298% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.830 | 6.710 | 6.920 | 6.670 | -0.120 | -1.757% | 3.79万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.950 | 6.830 | 7.050 | 6.820 | -0.110 | -1.585% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.320 | 6.940 | 7.320 | 6.910 | -0.340 | -4.670% | 6.11万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.140 | 7.280 | 7.350 | 6.980 | 0.260 | 3.704% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.990 | 7.020 | 7.280 | 6.950 | 0.050 | 0.717% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.800 | 6.970 | 7.150 | 6.800 | 0.150 | 2.199% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.970 | 6.820 | 7.070 | 6.760 | -0.140 | -2.011% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.130 | 6.960 | 7.290 | 6.860 | -0.210 | -2.929% | 7.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.180 | 7.170 | 7.450 | 6.820 | -0.090 | -1.240% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.460 | 7.260 | 7.750 | 7.150 | -0.180 | -2.419% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.700 | 7.440 | 7.880 | 7.400 | -0.360 | -4.615% | 8.58万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.450 | 7.800 | 7.910 | 7.220 | 0.430 | 5.834% | 11.15万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.600 | 7.370 | 7.600 | 7.200 | -0.410 | -5.270% | 12.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.170 | 7.780 | 8.350 | 7.700 | -0.460 | -5.583% | 10.08万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.200 | 8.240 | 8.500 | 8.160 | -0.160 | -1.905% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.820 | 8.400 | 8.450 | 7.580 | 0.580 | 7.417% | 14.19万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.700 | 7.820 | 7.990 | 7.600 | 0.430 | 5.819% | 17.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.420 | 7.390 | 7.520 | 7.140 | -0.040 | -0.538% | 4.64万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.630 | 7.430 | 7.630 | 7.390 | -0.170 | -2.237% | 2.64万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.450 | 7.600 | 7.740 | 7.360 | 0.170 | 2.288% | 3.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.580 | 7.430 | 7.710 | 7.350 | -0.250 | -3.255% | 3.60万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.730 | 7.680 | 7.910 | 7.550 | -0.060 | -0.775% | 3.53万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.980 | 7.740 | 8.040 | 7.660 | -0.230 | -2.886% | 4.00万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.150 | 7.970 | 8.190 | 7.970 | -0.240 | -2.923% | 3.72万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.130 | 8.210 | 8.300 | 8.050 | 0.100 | 1.233% | 3.41万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.930 | 8.110 | 8.250 | 7.840 | 0.210 | 2.658% | 3.58万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.130 | 7.900 | 8.170 | 7.860 | -0.220 | -2.709% | 3.38万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.180 | 8.120 | 8.310 | 8.020 | 0.000 | 0.000% | 5.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.100 | 8.120 | 8.230 | 7.820 | -0.060 | -0.733% | 7.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.400 | 8.180 | 8.400 | 8.010 | -0.250 | -2.966% | 7.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.750 | 8.430 | 8.810 | 8.400 | -0.250 | -2.880% | 5.21万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.610 | 8.680 | 8.680 | 8.490 | 0.180 | 2.118% | 4.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.600 | 8.500 | 8.850 | 8.350 | 0.050 | 0.592% | 6.82万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.450 | 8.450 | 8.540 | 8.300 | 0.040 | 0.476% | 3.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.420 | 8.410 | 8.600 | 8.160 | -0.010 | -0.119% | 7.29万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.920 | 8.420 | 8.980 | 8.420 | -0.440 | -4.966% | 8.45万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.640 | 8.860 | 8.930 | 8.630 | 0.160 | 1.839% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.960 | 8.700 | 9.150 | 8.650 | -0.120 | -1.361% | 11.43万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.400 | 8.820 | 8.820 | 8.320 | 0.420 | 5.000% | 4.58万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.310 | 8.400 | 8.590 | 8.230 | 0.220 | 2.689% | 10.86万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.780 | 8.180 | 8.180 | 7.780 | 0.390 | 5.006% | 8.55万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.740 | 7.790 | 7.790 | 7.570 | 0.040 | 0.516% | 5.45万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.850 | 7.750 | 7.920 | 7.700 | -0.050 | -0.641% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.680 | 7.800 | 7.880 | 7.680 | 0.060 | 0.775% | 5.04万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.650 | 7.740 | 7.830 | 7.570 | 0.110 | 1.442% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.330 | 7.630 | 7.660 | 7.330 | 0.250 | 3.388% | 6.42万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.260 | 7.380 | 7.420 | 7.210 | 0.120 | 1.653% | 4.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.400 | 7.260 | 7.480 | 7.230 | -0.070 | -0.955% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.260 | 7.330 | 7.490 | 7.220 | 0.070 | 0.964% | 8.04万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.120 | 7.260 | 7.380 | 7.120 | 0.070 | 0.974% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.170 | 7.190 | 7.250 | 7.150 | 0.000 | 0.000% | 2.81万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.160 | 7.190 | 7.310 | 7.160 | 0.000 | 0.000% | 3.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.310 | 7.190 | 7.310 | 7.160 | 0.000 | 0.000% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.180 | 7.190 | 7.250 | 7.100 | 0.000 | 0.000% | 2.74万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.100 | 7.170 | 7.190 | 7.070 | 0.070 | 0.990% | 2.92万 | 0.21亿 | 1.120% |
| 2026-04-15 | 7.090 | 7.100 | 7.290 | 7.060 | 0.000 | 0.000% | 4.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.130 | 7.110 | 7.180 | 6.960 | 0.050 | 0.708% | 6.67万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.810 | 7.060 | 7.060 | 6.740 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.770 | 6.720 | 6.800 | 6.630 | 0.000 | 0.000% | 3.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.790 | 6.730 | 6.790 | 6.730 | 0.000 | 0.000% | 1.32万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.800 | 6.830 | 6.850 | 6.750 | 0.000 | 0.000% | 2.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.680 | 6.680 | 6.710 | 6.640 | 0.000 | 0.000% | 1.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.770 | 6.680 | 6.780 | 6.600 | 0.000 | 0.000% | 2.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.880 | 6.780 | 6.880 | 6.690 | 0.000 | 0.000% | 2.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.820 | 6.870 | 6.890 | 6.760 | 0.000 | 0.000% | 2.16万 | 0.00亿 | 0.000% |