众源新材（603527）历史行情

以下为众源新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
2026-10-09	9.710	9.710	9.740	9.330	0.000	0.000%	646.63万	0.62亿	2.040%
2026-10-08	9.700	9.710	9.910	9.630	-0.010	-0.103%	4.66万	0.00亿	0.000%
2026-10-07	9.840	9.720	9.910	9.700	-0.120	-1.220%	431.63万	0.42亿	1.362%
2026-10-06	9.840	9.720	9.910	9.700	-0.120	-1.220%	431.63万	0.42亿	1.362%
2026-10-05	9.840	9.720	9.910	9.700	-0.120	-1.220%	431.63万	0.42亿	1.362%
2026-10-02	9.840	9.720	9.910	9.700	-0.120	-1.220%	431.63万	0.42亿	1.362%
2026-10-01	9.840	9.720	9.910	9.700	-0.120	-1.220%	431.63万	0.42亿	1.362%
2026-09-30	9.840	9.720	9.910	9.700	-0.120	-1.220%	4.32万	0.00亿	0.000%
2026-09-29	9.490	9.840	9.870	9.400	0.390	4.127%	8.58万	0.00亿	0.000%
2026-09-28	9.660	9.450	9.660	9.300	-0.200	-2.073%	4.98万	0.00亿	0.000%
2026-09-27	9.980	9.650	9.990	9.650	-0.280	-2.820%	608.29万	0.59亿	1.919%
2026-09-24	9.980	9.650	9.990	9.650	-0.280	-2.820%	6.08万	0.00亿	0.000%
2026-09-23	10.060	9.930	10.100	9.890	-0.070	-0.700%	4.65万	0.00亿	0.000%
2026-09-22	10.180	10.000	10.180	10.000	-0.130	-1.283%	5.17万	0.00亿	0.000%
2026-09-21	9.920	10.130	10.140	9.920	0.220	2.220%	7.41万	0.00亿	0.000%
2026-09-18	10.080	9.910	10.100	9.840	0.130	1.329%	6.52万	0.00亿	0.000%
2026-09-17	10.010	9.780	10.030	9.700	-0.240	-2.395%	6.26万	0.00亿	0.000%
2026-09-16	10.140	10.020	10.140	9.770	0.070	0.704%	6.70万	0.00亿	0.000%
2026-09-15	9.900	9.950	10.220	9.900	-0.030	-0.301%	5.98万	0.00亿	0.000%
2026-09-14	9.860	9.980	10.100	9.820	0.000	0.000%	6.78万	0.00亿	0.000%
2026-09-11	9.960	9.980	10.300	9.660	-0.250	-2.444%	9.80万	0.00亿	0.000%
2026-09-10	10.410	10.230	10.510	10.190	-0.300	-2.849%	8.56万	0.00亿	0.000%
2026-09-09	10.300	10.530	10.700	10.270	0.270	2.632%	12.46万	0.00亿	0.000%
2026-09-08	9.970	10.260	10.410	9.970	0.290	2.909%	9.35万	0.00亿	0.000%
2026-09-07	9.880	9.970	10.040	9.820	0.130	1.321%	4.36万	0.00亿	0.000%
2026-09-04	10.080	9.840	10.180	9.830	-0.150	-1.502%	6.48万	0.00亿	0.000%
2026-09-03	10.150	9.990	10.180	9.920	-0.070	-0.696%	4.57万	0.00亿	0.000%
2026-09-02	9.960	10.060	10.120	9.900	-0.050	-0.495%	6.00万	0.00亿	0.000%
2026-09-01	10.220	10.110	10.250	10.060	-0.050	-0.492%	5.92万	0.00亿	0.000%
2026-08-31	9.990	10.160	10.210	9.940	0.090	0.894%	6.57万	0.00亿	0.000%
2026-08-28	10.040	10.070	10.150	9.980	0.020	0.199%	8.65万	0.00亿	0.000%
2026-08-27	10.050	10.050	10.150	9.940	-0.220	-2.142%	8.00万	0.00亿	0.000%
2026-08-26	10.140	10.270	10.420	10.110	0.130	1.282%	6.38万	0.00亿	0.000%
2026-08-25	9.880	10.140	10.170	9.850	0.180	1.807%	5.51万	0.00亿	0.000%
2026-08-24	10.000	9.960	10.120	9.800	-0.040	-0.400%	5.08万	0.00亿	0.000%
2026-08-21	9.720	10.000	10.010	9.650	0.210	2.145%	5.37万	0.00亿	0.000%
2026-08-20	9.760	9.790	9.940	9.700	0.150	1.556%	4.24万	0.00亿	0.000%
2026-08-19	9.850	9.640	9.880	9.620	-0.410	-4.080%	5.61万	0.00亿	0.000%
2026-08-18	10.130	10.050	10.140	9.880	-0.080	-0.790%	4.77万	0.00亿	0.000%
2026-08-17	9.850	10.130	10.140	9.850	0.310	3.157%	5.70万	0.00亿	0.000%
2026-08-14	9.770	9.820	9.900	9.750	0.040	0.409%	4.53万	0.00亿	0.000%
2026-08-13	10.070	9.780	10.140	9.780	-0.290	-2.880%	6.34万	0.00亿	0.000%
2026-08-12	10.060	10.070	10.150	10.020	0.010	0.099%	5.03万	0.00亿	0.000%
2026-08-11	10.370	10.060	10.370	10.040	-0.350	-3.362%	8.11万	0.00亿	0.000%
2026-08-10	10.050	10.410	10.440	10.010	0.400	3.996%	10.08万	0.00亿	0.000%
2026-08-07	9.810	10.010	10.070	9.680	0.190	1.935%	9.14万	0.00亿	0.000%
2026-08-06	9.710	9.820	9.850	9.620	0.170	1.762%	7.40万	0.00亿	0.000%
2026-08-05	9.500	9.650	9.670	9.450	0.220	2.333%	6.56万	0.00亿	0.000%
2026-08-04	9.400	9.430	9.480	9.360	0.060	0.640%	4.87万	0.00亿	0.000%
2026-08-03	9.160	9.370	9.380	9.110	0.220	2.404%	6.22万	0.00亿	0.000%
2026-07-31	9.090	9.150	9.270	9.090	0.190	2.121%	6.73万	0.00亿	0.000%
2026-07-30	9.230	8.960	9.320	8.940	-0.240	-2.609%	7.52万	0.00亿	0.000%
2026-07-29	9.030	9.200	9.260	8.890	0.170	1.883%	6.86万	0.00亿	0.000%
2026-07-28	8.880	9.030	9.130	8.860	0.030	0.333%	5.46万	0.00亿	0.000%
2026-07-27	8.640	9.000	9.050	8.640	0.310	3.567%	6.75万	0.00亿	0.000%
2026-07-24	8.930	8.690	8.930	8.600	-0.330	-3.659%	6.75万	0.00亿	0.000%
2026-07-23	8.500	9.020	9.040	8.450	0.470	5.497%	9.56万	0.00亿	0.000%
2026-07-22	8.680	8.550	8.880	8.500	-0.200	-2.286%	7.47万	0.00亿	0.000%
2026-07-21	8.510	8.750	8.750	8.040	0.270	3.184%	10.47万	0.00亿	0.000%
2026-07-20	9.050	8.480	9.090	8.350	-0.460	-5.145%	9.86万	0.00亿	0.000%
2026-07-17	9.410	8.940	9.490	8.940	-0.490	-5.196%	9.67万	0.00亿	0.000%
2026-07-16	9.600	9.430	9.840	9.370	-0.280	-2.884%	7.73万	0.00亿	0.000%
2026-07-15	9.900	9.710	10.090	9.640	-0.260	-2.608%	7.86万	0.00亿	0.000%
2026-07-14	9.530	9.970	9.990	9.270	0.420	4.398%	11.68万	0.00亿	0.000%
2026-07-13	10.200	9.550	10.200	9.490	-0.680	-6.647%	9.28万	0.00亿	0.000%
2026-07-10	10.330	10.230	10.550	10.230	-0.120	-1.159%	10.26万	0.00亿	0.000%
2026-07-09	10.400	10.350	10.460	9.750	-0.090	-0.862%	11.44万	0.00亿	0.000%
2026-07-08	10.450	10.440	10.540	10.060	0.030	0.288%	9.24万	0.00亿	0.000%
2026-07-07	10.780	10.410	10.930	10.380	-0.470	-4.320%	9.69万	0.00亿	0.000%
2026-07-06	11.330	10.880	11.430	10.780	-0.420	-3.717%	12.46万	0.00亿	0.000%
2026-07-03	11.780	11.300	11.870	11.270	-0.330	-2.837%	14.67万	0.00亿	0.000%
2026-07-02	11.900	11.630	12.150	11.480	-0.270	-2.269%	12.53万	0.00亿	0.000%
2026-07-01	11.880	11.900	12.240	11.780	-0.020	-0.168%	14.31万	0.00亿	0.000%
2026-06-30	11.960	11.920	12.060	11.400	0.070	0.591%	15.29万	0.00亿	0.000%
2026-06-29	12.900	11.850	13.110	11.600	-0.960	-7.494%	23.74万	0.00亿	0.000%
2026-06-26	13.980	12.810	13.980	12.750	-1.270	-9.020%	29.97万	0.00亿	0.000%
2026-06-25	12.680	14.080	14.080	12.410	1.280	10.000%	24.65万	0.00亿	0.000%
2026-06-24	13.190	12.800	13.400	12.410	-0.520	-3.904%	19.91万	0.00亿	0.000%
2026-06-23	14.490	13.320	14.490	13.180	-1.170	-8.075%	23.49万	0.00亿	0.000%
2026-06-22	14.330	14.490	14.490	13.850	-0.110	-0.753%	21.33万	0.00亿	0.000%
2026-06-18	14.540	14.600	15.000	14.300	-0.030	-0.205%	23.02万	0.00亿	0.000%
2026-06-17	14.500	14.630	14.770	14.350	-0.170	-1.149%	26.24万	0.00亿	0.000%
2026-06-16	14.300	14.800	15.350	14.130	0.380	2.635%	50.12万	0.00亿	0.000%
2026-06-15	13.790	14.420	14.480	13.700	0.890	6.578%	39.47万	0.00亿	0.000%
2026-06-12	13.400	13.530	13.970	12.860	0.230	1.729%	31.94万	0.00亿	0.000%
2026-06-11	13.500	13.300	13.950	13.110	-0.280	-2.062%	18.64万	0.00亿	0.000%
2026-06-10	12.680	13.580	14.100	12.500	0.620	4.784%	25.71万	0.00亿	0.000%
2026-06-09	12.760	12.960	13.280	12.380	0.260	2.047%	17.11万	0.00亿	0.000%
2026-06-08	12.570	12.700	13.620	12.430	-0.680	-5.082%	17.67万	0.00亿	0.000%
2026-06-05	13.250	13.380	13.890	12.590	-0.120	-0.889%	24.48万	0.00亿	0.000%
2026-06-04	13.590	13.500	13.900	13.280	-0.460	-3.295%	21.60万	0.00亿	0.000%
2026-06-03	13.150	13.960	14.550	13.150	0.670	5.041%	29.83万	0.00亿	0.000%
2026-06-02	13.580	13.290	13.990	12.890	-0.430	-3.134%	23.19万	0.00亿	0.000%
2026-06-01	13.400	13.720	14.050	13.210	0.210	1.554%	27.86万	0.00亿	0.000%
2026-05-29	14.870	13.510	14.900	13.440	-0.880	-6.115%	34.75万	0.00亿	0.000%
2026-05-28	13.030	14.390	14.390	12.950	1.320	10.099%	29.80万	0.00亿	0.000%
2026-05-27	13.590	13.070	13.700	12.970	-0.470	-3.471%	18.63万	0.00亿	0.000%
2026-05-26	13.250	13.540	13.740	13.060	0.170	1.272%	22.02万	0.00亿	0.000%
2026-05-25	13.380	13.370	13.740	12.920	0.020	0.150%	19.19万	0.00亿	0.000%
2026-05-22	12.330	13.350	13.510	12.230	1.080	8.802%	25.10万	0.00亿	0.000%
2026-05-21	13.030	12.270	13.140	12.220	-0.790	-6.049%	14.34万	0.00亿	0.000%
2026-05-20	13.240	13.060	13.460	12.890	-0.130	-0.986%	9.95万	0.00亿	0.000%
2026-05-19	13.300	13.190	13.640	13.000	-0.190	-1.420%	12.03万	0.00亿	0.000%
2026-05-18	12.810	13.380	13.620	12.650	0.560	4.368%	16.14万	0.00亿	0.000%
2026-05-15	12.880	12.820	13.160	12.680	-0.420	-3.172%	15.80万	0.00亿	0.000%
2026-05-14	13.720	13.240	13.720	13.190	-0.610	-4.404%	21.75万	0.00亿	0.000%
2026-05-13	13.090	13.850	13.980	13.000	0.860	6.620%	24.93万	0.00亿	0.000%
2026-05-12	13.480	12.990	13.540	12.870	-0.500	-3.706%	16.29万	0.00亿	0.000%
2026-05-11	13.300	13.490	13.700	13.250	0.190	1.429%	17.61万	0.00亿	0.000%
2026-05-08	13.220	13.300	13.540	13.180	-0.090	-0.672%	14.64万	0.00亿	0.000%
2026-05-07	13.330	13.390	13.530	13.100	-0.070	-0.520%	21.52万	0.00亿	0.000%
2026-05-06	12.850	13.460	13.500	12.690	0.600	4.666%	28.00万	0.00亿	0.000%
2026-04-30	12.260	12.860	13.200	12.160	0.540	4.383%	29.46万	0.00亿	0.000%
2026-04-29	12.110	12.320	12.350	11.950	0.190	1.566%	16.40万	0.00亿	0.000%
2026-04-28	12.010	12.130	12.240	11.870	0.120	0.999%	23.07万	0.00亿	0.000%
2026-04-27	11.430	12.010	12.040	11.370	0.650	5.722%	21.16万	0.00亿	0.000%
2026-04-24	11.380	11.360	11.470	11.100	-0.130	-1.131%	11.80万	0.00亿	0.000%
2026-04-23	11.930	11.490	11.970	11.410	-0.430	-3.607%	15.62万	0.00亿	0.000%
2026-04-22	12.120	11.920	12.150	11.900	-0.240	-1.974%	15.01万	0.00亿	0.000%
2026-04-21	12.170	12.160	12.220	11.960	0.020	0.165%	14.04万	0.00亿	0.000%
2026-04-20	12.000	12.140	12.250	11.900	0.110	0.914%	18.19万	0.00亿	0.000%
2026-04-17	11.710	12.030	12.150	11.670	0.200	1.691%	20.62万	0.00亿	0.000%
2026-04-16	11.690	11.830	11.960	11.600	0.310	2.691%	25.74万	0.00亿	0.000%
2026-04-15	12.090	11.520	12.090	11.430	-0.280	-2.373%	34.16万	0.00亿	0.000%
2026-04-14	10.730	11.800	11.800	10.730	1.080	10.075%	23.69万	0.00亿	0.000%
2026-04-13	10.500	10.720	10.730	10.440	0.000	0.000%	6.28万	0.00亿	0.000%
2026-04-10	10.590	10.560	10.780	10.520	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-09	10.460	10.490	10.650	10.400	0.000	0.000%	9.02万	0.00亿	0.000%
2026-04-08	10.470	10.580	10.640	10.280	0.000	0.000%	10.57万	0.00亿	0.000%
2026-04-07	10.100	10.150	10.240	9.850	0.000	0.000%	12.11万	0.00亿	0.000%
2026-04-03	10.810	10.030	10.830	10.010	0.000	0.000%	13.51万	0.00亿	0.000%
2026-04-02	11.010	10.780	11.180	10.700	0.000	0.000%	9.20万	0.00亿	0.000%
2026-04-01	11.210	11.050	11.380	10.930	0.000	0.000%	10.27万	0.00亿	0.000%