星源卓镁（301398）历史行情

以下为星源卓镁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
2026-10-02	38.460	38.000	38.900	37.720	-0.460	-1.196%	104.19万	0.40亿	0.954%
2026-10-01	38.460	38.000	38.900	37.720	-0.460	-1.196%	104.19万	0.40亿	0.954%
2026-09-30	38.460	38.000	38.900	37.720	-0.460	-1.196%	1.04万	0.00亿	0.000%
2026-09-29	37.760	38.460	39.130	37.530	0.460	1.211%	1.26万	0.00亿	0.000%
2026-09-28	39.130	38.000	39.500	37.810	-0.520	-1.350%	2.59万	0.00亿	0.000%
2026-09-27	39.010	38.520	40.100	38.520	-1.040	-2.629%	138.00万	0.54亿	1.264%
2026-09-24	39.010	38.520	40.100	38.520	-1.040	-2.629%	1.38万	0.00亿	0.000%
2026-09-23	40.300	39.560	40.390	38.980	-0.490	-1.223%	1.18万	0.00亿	0.000%
2026-09-22	39.860	40.050	40.790	39.000	0.890	2.273%	2.15万	0.00亿	0.000%
2026-09-21	37.110	39.160	39.860	37.100	1.850	4.958%	2.32万	0.00亿	0.000%
2026-09-18	37.100	37.310	38.080	36.960	0.210	0.566%	1.47万	0.00亿	0.000%
2026-09-17	37.780	37.100	37.800	36.630	-0.100	-0.269%	1.31万	0.00亿	0.000%
2026-09-16	36.680	37.200	37.350	36.050	0.130	0.351%	1.35万	0.00亿	0.000%
2026-09-15	35.960	37.070	37.170	35.450	1.400	3.925%	1.96万	0.00亿	0.000%
2026-09-14	35.920	35.670	36.440	35.380	-0.410	-1.136%	1.06万	0.00亿	0.000%
2026-09-11	36.610	36.080	36.960	35.820	-0.990	-2.671%	1.27万	0.00亿	0.000%
2026-09-10	37.930	37.070	38.130	36.930	-0.990	-2.601%	1.46万	0.00亿	0.000%
2026-09-09	38.250	38.060	39.920	37.810	-0.340	-0.885%	1.54万	0.00亿	0.000%
2026-09-08	37.990	38.400	38.940	36.830	-0.040	-0.104%	2.67万	0.00亿	0.000%
2026-09-07	35.700	38.440	38.490	35.040	2.740	7.675%	3.78万	0.00亿	0.000%
2026-09-04	36.160	35.700	37.200	35.370	-0.150	-0.418%	2.76万	0.00亿	0.000%
2026-09-03	36.360	35.850	37.200	35.600	0.160	0.448%	1.68万	0.00亿	0.000%
2026-09-02	34.930	35.690	36.970	34.930	0.320	0.905%	2.28万	0.00亿	0.000%
2026-09-01	35.660	35.370	36.360	35.180	-0.290	-0.813%	2.63万	0.00亿	0.000%
2026-08-31	32.770	35.660	35.940	32.460	2.260	6.766%	4.67万	0.00亿	0.000%
2026-08-28	32.000	33.400	34.350	31.310	1.530	4.801%	3.19万	0.00亿	0.000%
2026-08-27	31.500	31.870	32.030	30.710	0.050	0.157%	2.18万	0.00亿	0.000%
2026-08-26	32.230	31.820	32.450	31.500	-0.180	-0.562%	2.89万	0.00亿	0.000%
2026-08-25	30.730	32.000	34.500	30.730	0.710	2.269%	5.73万	0.00亿	0.000%
2026-08-24	31.300	31.290	31.800	30.610	-0.120	-0.382%	1.11万	0.00亿	0.000%
2026-08-21	31.170	31.410	31.520	30.530	0.150	0.480%	0.85万	0.00亿	0.000%
2026-08-20	32.000	31.260	32.190	31.130	-0.520	-1.636%	1.73万	0.00亿	0.000%
2026-08-19	34.290	31.780	34.320	31.660	-2.820	-8.150%	3.74万	0.00亿	0.000%
2026-08-18	35.910	34.600	35.910	34.510	-0.820	-2.315%	1.45万	0.00亿	0.000%
2026-08-17	33.930	35.420	35.530	33.680	1.490	4.391%	2.02万	0.00亿	0.000%
2026-08-14	34.070	33.930	34.380	33.580	-0.140	-0.411%	0.84万	0.00亿	0.000%
2026-08-13	35.130	34.070	35.560	34.010	-1.060	-3.017%	1.41万	0.00亿	0.000%
2026-08-12	34.680	35.130	35.510	34.680	0.220	0.630%	1.15万	0.00亿	0.000%
2026-08-11	34.480	34.910	35.360	33.610	0.140	0.403%	1.79万	0.00亿	0.000%
2026-08-10	34.380	34.770	34.820	33.500	0.580	1.696%	1.56万	0.00亿	0.000%
2026-08-07	34.220	34.190	34.400	33.240	-0.160	-0.466%	1.93万	0.00亿	0.000%
2026-08-06	35.200	34.350	35.200	33.440	-1.670	-4.636%	2.95万	0.00亿	0.000%
2026-08-05	33.440	36.020	36.250	33.440	2.760	8.298%	2.98万	0.00亿	0.000%
2026-08-04	33.160	33.260	33.500	32.580	0.230	0.696%	1.43万	0.00亿	0.000%
2026-08-03	32.890	33.030	34.050	32.110	0.020	0.061%	1.15万	0.00亿	0.000%
2026-07-31	32.500	33.010	33.560	31.700	1.380	4.363%	1.65万	0.00亿	0.000%
2026-07-30	31.910	31.630	33.100	31.450	-0.810	-2.497%	1.45万	0.00亿	0.000%
2026-07-29	32.000	32.440	32.560	31.330	0.510	1.597%	1.71万	0.00亿	0.000%
2026-07-28	33.200	31.930	33.230	31.710	-1.450	-4.344%	1.38万	0.00亿	0.000%
2026-07-27	32.060	33.380	34.080	31.680	1.340	4.182%	2.05万	0.00亿	0.000%
2026-07-24	33.220	32.040	33.580	31.860	-1.870	-5.515%	1.65万	0.00亿	0.000%
2026-07-23	32.600	33.910	34.210	31.260	1.310	4.018%	3.31万	0.00亿	0.000%
2026-07-22	33.800	32.600	33.990	31.900	-1.180	-3.493%	2.44万	0.00亿	0.000%
2026-07-21	34.000	33.780	34.310	31.500	-0.220	-0.647%	1.90万	0.00亿	0.000%
2026-07-20	36.700	34.000	36.990	33.910	-2.700	-7.357%	2.40万	0.00亿	0.000%
2026-07-17	39.990	36.700	40.190	36.500	-3.200	-8.020%	1.75万	0.00亿	0.000%
2026-07-16	40.640	39.900	41.400	39.310	-0.850	-2.086%	1.74万	0.00亿	0.000%
2026-07-15	38.210	40.750	42.300	38.210	2.210	5.734%	2.94万	0.00亿	0.000%
2026-07-14	39.880	38.540	40.940	37.600	-1.960	-4.840%	2.22万	0.00亿	0.000%
2026-07-13	39.360	40.500	40.980	38.210	0.860	2.170%	3.25万	0.00亿	0.000%
2026-07-10	38.800	39.640	41.000	38.370	0.810	2.086%	2.38万	0.00亿	0.000%
2026-07-09	39.000	38.830	39.860	37.800	-0.280	-0.716%	2.28万	0.00亿	0.000%
2026-07-08	42.970	39.110	43.820	39.000	-3.850	-8.962%	3.50万	0.00亿	0.000%
2026-07-07	42.030	42.960	44.790	41.500	0.960	2.286%	5.07万	0.00亿	0.000%
2026-07-06	37.990	42.000	44.260	37.990	3.740	9.775%	6.14万	0.00亿	0.000%
2026-07-03	35.680	38.260	40.000	35.300	2.580	7.231%	3.20万	0.00亿	0.000%
2026-07-02	36.290	35.680	36.650	35.600	-0.600	-1.654%	1.46万	0.00亿	0.000%
2026-07-01	35.200	36.280	36.750	34.660	1.170	3.332%	1.89万	0.00亿	0.000%
2026-06-30	33.620	35.110	35.740	33.620	1.270	3.753%	1.96万	0.00亿	0.000%
2026-06-29	34.910	33.840	37.830	32.850	-0.140	-0.412%	2.13万	0.00亿	0.000%
2026-06-26	34.090	33.980	36.400	33.620	-0.430	-1.250%	2.19万	0.00亿	0.000%
2026-06-25	35.850	34.410	36.050	34.250	-1.620	-4.496%	1.88万	0.00亿	0.000%
2026-06-24	37.620	36.030	37.620	35.440	-1.220	-3.275%	1.20万	0.00亿	0.000%
2026-06-23	37.190	37.250	38.730	36.850	0.000	0.000%	1.30万	0.00亿	0.000%
2026-06-22	39.070	37.250	39.080	35.930	-1.950	-4.974%	1.81万	0.00亿	0.000%
2026-06-18	40.180	39.200	40.790	38.910	-1.280	-3.162%	1.49万	0.00亿	0.000%
2026-06-17	40.920	40.480	41.280	40.180	-0.800	-1.938%	1.38万	0.00亿	0.000%
2026-06-16	39.210	41.280	42.290	38.460	2.490	6.419%	2.40万	0.00亿	0.000%
2026-06-15	37.470	38.790	39.350	37.000	1.610	4.330%	2.03万	0.00亿	0.000%
2026-06-12	36.330	37.180	37.470	35.430	1.080	2.992%	1.56万	0.00亿	0.000%
2026-06-11	36.020	36.100	36.470	35.360	-0.360	-0.987%	0.85万	0.00亿	0.000%
2026-06-10	37.090	36.460	37.700	35.810	-0.990	-2.644%	1.38万	0.00亿	0.000%
2026-06-09	38.580	37.450	38.590	36.480	-0.900	-2.347%	1.89万	0.00亿	0.000%
2026-06-08	39.220	38.350	39.420	37.500	-1.180	-2.985%	1.55万	0.00亿	0.000%
2026-06-05	38.190	39.530	40.500	36.880	1.340	3.509%	2.02万	0.00亿	0.000%
2026-06-04	37.950	38.190	38.730	36.850	0.240	0.632%	1.96万	0.00亿	0.000%
2026-06-03	38.850	37.950	39.730	37.560	-1.080	-2.767%	1.61万	0.00亿	0.000%
2026-06-02	39.680	39.030	40.100	38.350	-0.640	-1.613%	1.38万	0.00亿	0.000%
2026-06-01	41.130	39.670	41.140	39.070	-1.470	-3.573%	2.11万	0.00亿	0.000%
2026-05-29	43.590	41.140	45.050	40.930	-2.490	-5.707%	1.95万	0.00亿	0.000%
2026-05-28	43.580	43.630	44.080	42.000	-0.320	-0.728%	1.62万	0.00亿	0.000%
2026-05-27	44.850	43.950	45.750	43.450	-0.900	-2.007%	1.85万	0.00亿	0.000%
2026-05-26	45.660	44.850	47.300	44.230	-0.770	-1.688%	2.91万	0.00亿	0.000%
2026-05-25	45.370	45.620	46.150	44.130	0.120	0.264%	1.76万	0.00亿	0.000%
2026-05-22	46.480	45.500	48.200	44.700	-0.970	-2.087%	2.27万	0.00亿	0.000%
2026-05-21	45.510	46.470	47.190	45.400	1.070	2.357%	3.01万	0.00亿	0.000%
2026-05-20	44.330	45.400	46.310	43.780	0.820	1.839%	1.92万	0.00亿	0.000%
2026-05-19	44.730	44.580	45.300	43.990	0.060	0.135%	1.20万	0.00亿	0.000%
2026-05-18	45.450	44.520	46.210	44.170	-1.140	-2.497%	1.40万	0.00亿	0.000%
2026-05-15	44.720	45.660	46.590	44.320	0.960	2.148%	1.78万	0.00亿	0.000%
2026-05-14	46.160	44.700	46.710	44.650	-1.450	-3.142%	1.46万	0.00亿	0.000%
2026-05-13	46.630	46.150	46.790	45.740	-0.400	-0.859%	1.27万	0.00亿	0.000%
2026-05-12	47.060	46.550	48.250	46.380	-1.220	-2.554%	1.81万	0.00亿	0.000%
2026-05-11	47.460	47.770	51.130	47.460	0.440	0.930%	3.10万	0.00亿	0.000%
2026-05-08	45.280	47.330	47.640	44.850	2.050	4.527%	3.26万	0.00亿	0.000%
2026-05-07	44.730	45.280	45.790	43.950	0.430	0.959%	1.68万	0.00亿	0.000%
2026-05-06	43.970	44.850	45.040	43.530	1.200	2.749%	1.70万	0.00亿	0.000%
2026-04-30	43.150	43.650	44.240	42.940	0.440	1.018%	1.29万	0.00亿	0.000%
2026-04-29	42.480	43.210	43.370	42.000	-0.180	-0.415%	1.58万	0.00亿	0.000%
2026-04-28	44.860	43.390	44.890	42.880	-1.850	-4.089%	1.64万	0.00亿	0.000%
2026-04-27	44.650	45.240	45.410	43.890	0.440	0.982%	1.04万	0.00亿	0.000%
2026-04-24	45.210	44.800	45.590	44.330	-0.620	-1.365%	1.23万	0.00亿	0.000%
2026-04-23	46.740	45.420	46.750	44.880	-1.400	-2.990%	1.60万	0.00亿	0.000%
2026-04-22	46.030	46.820	47.130	45.850	0.390	0.840%	1.60万	0.00亿	0.000%
2026-04-21	46.980	46.430	47.650	45.920	-1.010	-2.129%	1.86万	0.00亿	0.000%
2026-04-20	47.730	47.440	48.440	47.250	-0.770	-1.597%	1.86万	0.00亿	0.000%
2026-04-17	47.850	48.210	48.540	46.510	0.040	0.083%	2.57万	0.00亿	0.000%
2026-04-16	47.950	48.170	49.240	47.700	0.510	1.070%	2.02万	0.00亿	0.000%
2026-04-15	49.320	47.660	49.320	47.350	-2.170	-4.355%	2.91万	0.00亿	0.000%
2026-04-14	48.520	49.830	50.300	47.250	2.650	5.617%	5.12万	0.00亿	0.000%
2026-04-13	50.020	47.180	50.020	45.850	-3.340	-6.611%	3.78万	0.00亿	0.000%
2026-04-10	50.450	50.520	51.330	49.950	0.490	0.979%	1.29万	0.00亿	0.000%
2026-04-09	49.670	50.030	50.130	49.160	-0.220	-0.438%	1.24万	0.00亿	0.000%
2026-04-08	48.900	50.250	50.360	48.440	2.280	4.753%	1.68万	0.00亿	0.000%
2026-04-07	49.350	47.970	49.350	47.090	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-03	48.270	49.350	49.350	46.560	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-02	49.050	47.820	49.620	47.350	0.000	0.000%	0.96万	0.00亿	0.000%
2026-04-01	48.100	49.390	50.250	47.950	0.000	0.000%	1.85万	0.00亿	0.000%