星源材质（300568）历史行情

以下为星源材质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
2026-10-09	15.560	15.690	15.950	15.160	0.070	0.448%	65.17万	0.00亿	0.000%
2026-10-08	15.830	15.620	16.090	15.510	-0.120	-0.762%	47.54万	0.00亿	0.000%
2026-10-07	16.100	15.740	16.190	15.700	-0.270	-1.686%	3,727.78万	5.92亿	3.084%
2026-10-06	16.100	15.740	16.190	15.700	-0.270	-1.686%	3,727.78万	5.92亿	3.084%
2026-10-05	16.100	15.740	16.190	15.700	-0.270	-1.686%	3,727.78万	5.92亿	3.084%
2026-10-02	16.100	15.740	16.190	15.700	-0.270	-1.686%	3,727.78万	5.92亿	3.084%
2026-10-01	16.100	15.740	16.190	15.700	-0.270	-1.686%	3,727.78万	5.92亿	3.084%
2026-09-30	16.100	15.740	16.190	15.700	-0.270	-1.686%	37.28万	0.00亿	0.000%
2026-09-29	16.080	16.010	16.400	15.950	-0.110	-0.682%	50.39万	0.00亿	0.000%
2026-09-28	17.300	16.120	17.430	15.980	-1.380	-7.886%	73.16万	0.00亿	0.000%
2026-09-27	17.420	17.500	17.700	17.040	0.500	2.941%	9,392.42万	16.36亿	7.770%
2026-09-24	17.420	17.500	17.700	17.040	0.500	2.941%	93.92万	0.00亿	0.000%
2026-09-23	15.930	17.000	17.070	15.860	1.040	6.516%	88.26万	0.00亿	0.000%
2026-09-22	16.200	15.960	16.450	15.880	-0.090	-0.561%	42.71万	0.00亿	0.000%
2026-09-21	15.900	16.050	16.350	15.850	0.150	0.943%	55.18万	0.00亿	0.000%
2026-09-18	15.380	15.900	16.060	15.290	0.620	4.058%	68.22万	0.00亿	0.000%
2026-09-17	15.350	15.280	15.700	15.210	-0.190	-1.228%	40.66万	0.00亿	0.000%
2026-09-16	15.600	15.470	15.740	14.860	-0.090	-0.578%	75.93万	0.00亿	0.000%
2026-09-15	15.990	15.560	16.280	15.400	0.240	1.567%	75.75万	0.00亿	0.000%
2026-09-14	14.470	15.320	15.670	14.270	0.920	6.389%	87.35万	0.00亿	0.000%
2026-09-11	14.670	14.400	14.730	13.960	-0.340	-2.307%	41.87万	0.00亿	0.000%
2026-09-10	14.970	14.740	14.970	14.470	-0.230	-1.536%	42.82万	0.00亿	0.000%
2026-09-09	13.840	14.970	15.190	13.840	1.090	7.853%	103.75万	0.00亿	0.000%
2026-09-08	14.200	13.880	14.200	13.820	-0.360	-2.528%	32.50万	0.00亿	0.000%
2026-09-07	13.920	14.240	14.490	13.750	0.320	2.299%	37.24万	0.00亿	0.000%
2026-09-04	14.410	13.920	14.500	13.800	-0.510	-3.534%	45.52万	0.00亿	0.000%
2026-09-03	14.020	14.430	14.550	13.950	0.530	3.813%	52.01万	0.00亿	0.000%
2026-09-02	13.940	13.900	14.090	13.660	-0.400	-2.797%	45.65万	0.00亿	0.000%
2026-09-01	15.050	14.300	15.070	14.280	-0.740	-4.920%	55.86万	0.00亿	0.000%
2026-08-31	15.000	15.040	15.190	14.580	-0.160	-1.053%	52.15万	0.00亿	0.000%
2026-08-28	15.800	15.200	15.840	15.190	-0.330	-2.125%	60.54万	0.00亿	0.000%
2026-08-27	15.100	15.530	15.730	14.720	0.260	1.703%	87.07万	0.00亿	0.000%
2026-08-26	14.500	15.270	15.480	14.470	0.870	6.042%	80.54万	0.00亿	0.000%
2026-08-25	14.050	14.400	14.580	13.770	0.320	2.273%	52.07万	0.00亿	0.000%
2026-08-24	14.610	14.080	14.930	13.830	-0.400	-2.762%	46.47万	0.00亿	0.000%
2026-08-21	14.490	14.480	15.000	14.380	-0.090	-0.618%	48.58万	0.00亿	0.000%
2026-08-20	14.650	14.570	14.720	14.280	0.160	1.110%	54.03万	0.00亿	0.000%
2026-08-19	14.510	14.410	15.380	14.330	-0.300	-2.039%	73.24万	0.00亿	0.000%
2026-08-18	15.130	14.710	15.230	14.620	-0.440	-2.904%	51.82万	0.00亿	0.000%
2026-08-17	14.960	15.150	15.170	14.630	0.200	1.338%	69.51万	0.00亿	0.000%
2026-08-14	14.510	14.950	15.560	14.360	0.430	2.961%	120.57万	0.00亿	0.000%
2026-08-13	14.780	14.520	14.950	14.450	-0.260	-1.759%	59.82万	0.00亿	0.000%
2026-08-12	13.870	14.780	14.890	13.810	0.910	6.561%	88.88万	0.00亿	0.000%
2026-08-11	14.010	13.870	14.150	13.640	-0.260	-1.840%	62.45万	0.00亿	0.000%
2026-08-10	13.660	14.130	14.150	13.400	0.600	4.435%	72.09万	0.00亿	0.000%
2026-08-07	13.800	13.530	13.860	13.290	-0.280	-2.028%	64.41万	0.00亿	0.000%
2026-08-06	14.160	13.810	14.180	13.590	-0.430	-3.020%	68.34万	0.00亿	0.000%
2026-08-05	13.440	14.240	14.330	13.310	0.730	5.403%	64.64万	0.00亿	0.000%
2026-08-04	13.300	13.510	13.800	13.260	0.320	2.426%	49.97万	0.00亿	0.000%
2026-08-03	13.380	13.190	13.440	12.900	-0.140	-1.050%	47.74万	0.00亿	0.000%
2026-07-31	13.450	13.330	13.890	13.290	0.230	1.756%	70.42万	0.00亿	0.000%
2026-07-30	12.810	13.100	13.500	12.670	0.290	2.264%	93.36万	0.00亿	0.000%
2026-07-29	12.150	12.810	12.930	11.500	0.840	7.018%	93.21万	0.00亿	0.000%
2026-07-28	12.350	11.970	12.650	11.910	-0.560	-4.469%	58.66万	0.00亿	0.000%
2026-07-27	12.160	12.530	12.550	12.060	0.490	4.070%	54.39万	0.00亿	0.000%
2026-07-24	12.290	12.040	12.640	11.940	-0.420	-3.371%	54.50万	0.00亿	0.000%
2026-07-23	11.940	12.460	12.550	11.700	0.560	4.706%	76.47万	0.00亿	0.000%
2026-07-22	12.570	11.900	12.740	11.800	-0.860	-6.740%	90.25万	0.00亿	0.000%
2026-07-21	12.040	12.760	12.780	11.520	0.740	6.156%	92.52万	0.00亿	0.000%
2026-07-20	12.870	12.020	12.960	11.680	-0.510	-4.070%	86.51万	0.00亿	0.000%
2026-07-17	13.390	12.530	13.480	12.500	-0.970	-7.185%	74.35万	0.00亿	0.000%
2026-07-16	14.520	13.500	14.610	13.360	-1.230	-8.350%	81.63万	0.00亿	0.000%
2026-07-15	15.450	14.730	15.580	14.600	-0.710	-4.598%	63.00万	0.00亿	0.000%
2026-07-14	15.650	15.440	15.790	15.030	-0.140	-0.899%	75.62万	0.00亿	0.000%
2026-07-13	17.600	15.580	17.700	15.390	-1.990	-11.326%	97.53万	0.00亿	0.000%
2026-07-10	18.470	17.570	19.250	17.510	-0.540	-2.982%	88.95万	0.00亿	0.000%
2026-07-09	18.830	18.110	18.880	17.280	-0.350	-1.896%	82.54万	0.00亿	0.000%
2026-07-08	20.020	18.460	20.500	18.230	-1.890	-9.287%	94.24万	0.00亿	0.000%
2026-07-07	19.650	20.350	21.500	19.500	0.220	1.093%	108.24万	0.00亿	0.000%
2026-07-06	20.530	20.130	21.560	20.000	0.130	0.650%	100.38万	0.00亿	0.000%
2026-07-03	20.650	20.000	21.400	19.910	-0.340	-1.672%	111.85万	0.00亿	0.000%
2026-07-02	19.440	20.340	21.430	18.680	0.680	3.459%	155.60万	0.00亿	0.000%
2026-07-01	18.980	19.660	19.980	18.450	0.940	5.021%	142.03万	0.00亿	0.000%
2026-06-30	16.850	18.720	18.850	16.510	1.770	10.442%	135.85万	0.00亿	0.000%
2026-06-29	16.670	16.950	17.060	15.960	0.360	2.170%	102.59万	0.00亿	0.000%
2026-06-26	17.820	16.590	17.900	16.320	-1.230	-6.902%	87.01万	0.00亿	0.000%
2026-06-25	18.370	17.820	18.380	17.640	-0.480	-2.623%	69.60万	0.00亿	0.000%
2026-06-24	18.880	18.300	19.050	17.490	-0.640	-3.379%	127.12万	0.00亿	0.000%
2026-06-23	20.130	18.940	20.400	18.730	-1.390	-6.837%	116.97万	0.00亿	0.000%
2026-06-22	20.410	20.330	21.390	19.900	0.150	0.743%	122.67万	0.00亿	0.000%
2026-06-18	20.070	20.180	20.540	19.700	-0.120	-0.591%	96.57万	0.00亿	0.000%
2026-06-17	19.400	20.300	20.380	19.240	0.620	3.150%	114.01万	0.00亿	0.000%
2026-06-16	18.700	19.680	20.230	18.200	0.980	5.241%	153.35万	0.00亿	0.000%
2026-06-15	18.800	18.700	19.030	17.810	0.530	2.917%	133.84万	0.00亿	0.000%
2026-06-12	17.460	18.170	18.760	17.390	0.730	4.186%	159.67万	0.00亿	0.000%
2026-06-11	16.830	17.440	17.770	16.430	0.470	2.770%	126.49万	0.00亿	0.000%
2026-06-10	17.740	16.970	17.850	16.810	-0.750	-4.233%	92.58万	0.00亿	0.000%
2026-06-09	16.660	17.720	18.060	16.660	1.470	9.046%	161.65万	0.00亿	0.000%
2026-06-08	15.010	16.250	16.450	14.960	0.750	4.839%	121.08万	0.00亿	0.000%
2026-06-05	15.450	15.500	15.890	15.070	-0.080	-0.513%	57.96万	0.00亿	0.000%
2026-06-04	15.470	15.580	15.880	14.920	-0.130	-0.827%	76.94万	0.00亿	0.000%
2026-06-03	16.070	15.710	16.570	15.500	-0.540	-3.323%	77.27万	0.00亿	0.000%
2026-06-02	16.950	16.250	17.070	16.120	-0.780	-4.580%	81.16万	0.00亿	0.000%
2026-06-01	15.910	17.030	17.280	15.830	1.210	7.649%	122.02万	0.00亿	0.000%
2026-05-29	16.890	15.820	16.950	15.700	-1.060	-6.280%	84.63万	0.00亿	0.000%
2026-05-28	16.980	16.880	17.350	16.260	-0.170	-0.997%	69.83万	0.00亿	0.000%
2026-05-27	17.350	17.050	17.850	16.900	-0.470	-2.683%	83.92万	0.00亿	0.000%
2026-05-26	17.150	17.520	17.880	16.740	0.180	1.038%	91.79万	0.00亿	0.000%
2026-05-25	18.280	17.340	18.370	17.250	-0.890	-4.882%	98.10万	0.00亿	0.000%
2026-05-22	18.020	18.230	18.640	17.660	0.480	2.704%	119.65万	0.00亿	0.000%
2026-05-21	18.530	17.750	18.950	17.690	-0.510	-2.793%	132.84万	0.00亿	0.000%
2026-05-20	16.710	18.260	18.960	16.620	1.480	8.820%	177.32万	0.00亿	0.000%
2026-05-19	16.550	16.780	17.070	16.210	0.210	1.267%	72.18万	0.00亿	0.000%
2026-05-18	16.260	16.570	16.870	15.900	0.020	0.121%	59.50万	0.00亿	0.000%
2026-05-15	16.560	16.550	16.960	16.250	0.000	0.000%	86.68万	0.00亿	0.000%
2026-05-14	17.600	16.550	17.670	16.540	-1.170	-6.603%	130.15万	0.00亿	0.000%
2026-05-13	17.990	17.720	18.170	17.650	-0.630	-3.433%	110.34万	0.00亿	0.000%
2026-05-12	17.450	18.350	18.530	17.010	0.950	5.460%	165.87万	0.00亿	0.000%
2026-05-11	17.350	17.400	17.900	16.980	0.030	0.173%	113.91万	0.00亿	0.000%
2026-05-08	17.020	17.370	18.030	16.950	0.180	1.047%	122.95万	0.00亿	0.000%
2026-05-07	17.270	17.190	17.450	16.900	-0.220	-1.264%	90.96万	0.00亿	0.000%
2026-05-06	16.550	17.410	17.470	16.550	0.990	6.029%	106.78万	0.00亿	0.000%
2026-04-30	16.640	16.420	17.030	16.320	-0.230	-1.381%	78.83万	0.00亿	0.000%
2026-04-29	15.690	16.650	16.870	15.540	0.880	5.580%	107.42万	0.00亿	0.000%
2026-04-28	15.890	15.770	16.030	15.510	-0.740	-4.482%	89.54万	0.00亿	0.000%
2026-04-27	16.100	16.510	16.680	16.060	0.480	2.994%	91.04万	0.00亿	0.000%
2026-04-24	15.230	16.030	16.210	15.230	0.690	4.498%	93.86万	0.00亿	0.000%
2026-04-23	15.790	15.340	15.800	15.020	-0.450	-2.850%	71.22万	0.00亿	0.000%
2026-04-22	15.800	15.790	16.280	15.720	-0.050	-0.316%	66.95万	0.00亿	0.000%
2026-04-21	15.900	15.840	16.030	15.390	0.110	0.699%	77.90万	0.00亿	0.000%
2026-04-20	15.570	15.730	15.870	15.470	0.070	0.447%	50.82万	0.00亿	0.000%
2026-04-17	15.730	15.660	16.110	15.620	-0.130	-0.823%	59.37万	0.00亿	0.000%
2026-04-16	15.880	15.790	16.040	15.570	0.160	1.024%	63.22万	0.00亿	0.000%
2026-04-15	16.290	15.630	16.290	15.570	-0.620	-3.815%	72.59万	0.00亿	0.000%
2026-04-14	15.840	16.250	16.320	15.680	0.400	2.524%	82.26万	0.00亿	0.000%
2026-04-13	15.490	15.850	15.960	15.490	0.000	0.000%	73.32万	0.00亿	0.000%
2026-04-10	15.440	15.710	16.090	15.390	0.000	0.000%	114.63万	0.00亿	0.000%
2026-04-09	14.860	15.400	15.980	14.760	0.000	0.000%	117.45万	0.00亿	0.000%
2026-04-08	14.640	14.960	15.220	14.490	0.000	0.000%	61.78万	0.00亿	0.000%
2026-04-07	14.090	14.420	14.450	13.930	0.000	0.000%	45.59万	0.00亿	0.000%
2026-04-03	14.380	13.950	14.580	13.840	0.000	0.000%	44.99万	0.00亿	0.000%
2026-04-02	14.690	14.370	14.880	14.270	0.000	0.000%	60.48万	0.00亿	0.000%
2026-04-01	15.090	14.770	15.290	14.630	0.000	0.000%	66.57万	0.00亿	0.000%