中源家居（603709）历史行情

以下为中源家居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	12.570	12.530	12.630	11.920	-0.220	-1.725%	3.83万	0.00亿	0.000%
2026-10-08	12.650	12.750	12.900	12.470	0.070	0.552%	2.68万	0.00亿	0.000%
2026-10-07	12.920	12.680	12.980	12.510	-0.180	-1.400%	361.29万	0.46亿	2.221%
2026-10-06	12.920	12.680	12.980	12.510	-0.180	-1.400%	361.29万	0.46亿	2.221%
2026-10-05	12.920	12.680	12.980	12.510	-0.180	-1.400%	361.29万	0.46亿	2.221%
2026-10-02	12.920	12.680	12.980	12.510	-0.180	-1.400%	361.29万	0.46亿	2.221%
2026-10-01	12.920	12.680	12.980	12.510	-0.180	-1.400%	361.29万	0.46亿	2.221%
2026-09-30	12.920	12.680	12.980	12.510	-0.180	-1.400%	3.61万	0.00亿	0.000%
2026-09-29	12.800	12.860	12.980	12.600	0.010	0.078%	4.30万	0.00亿	0.000%
2026-09-28	12.800	12.850	13.260	12.700	0.040	0.312%	4.87万	0.00亿	0.000%
2026-09-27	12.720	12.810	13.030	12.630	0.110	0.866%	302.31万	0.39亿	1.859%
2026-09-24	12.720	12.810	13.030	12.630	0.110	0.866%	3.02万	0.00亿	0.000%
2026-09-23	12.620	12.700	12.850	12.470	0.100	0.794%	3.04万	0.00亿	0.000%
2026-09-22	12.420	12.600	12.720	12.380	0.180	1.449%	3.02万	0.00亿	0.000%
2026-09-21	12.260	12.420	12.520	12.140	0.150	1.222%	2.30万	0.00亿	0.000%
2026-09-18	12.340	12.270	12.720	12.140	0.000	0.000%	2.82万	0.00亿	0.000%
2026-09-17	12.060	12.270	12.270	11.850	0.020	0.163%	2.16万	0.00亿	0.000%
2026-09-16	11.860	12.250	12.250	11.650	0.260	2.168%	2.33万	0.00亿	0.000%
2026-09-15	12.200	11.990	12.260	11.860	-0.300	-2.441%	3.20万	0.00亿	0.000%
2026-09-14	12.120	12.290	12.430	11.960	0.170	1.403%	2.17万	0.00亿	0.000%
2026-09-11	12.270	12.120	12.430	11.950	-0.320	-2.572%	2.78万	0.00亿	0.000%
2026-09-10	12.650	12.440	12.650	12.350	-0.150	-1.191%	2.07万	0.00亿	0.000%
2026-09-09	12.750	12.590	12.900	12.570	-0.100	-0.788%	2.39万	0.00亿	0.000%
2026-09-08	12.420	12.690	12.730	12.420	0.190	1.520%	2.32万	0.00亿	0.000%
2026-09-07	12.330	12.500	12.640	12.250	0.170	1.379%	3.43万	0.00亿	0.000%
2026-09-04	12.210	12.330	12.580	12.210	0.110	0.900%	3.70万	0.00亿	0.000%
2026-09-03	12.510	12.220	12.670	12.160	-0.300	-2.396%	2.99万	0.00亿	0.000%
2026-09-02	12.600	12.520	12.670	12.350	-0.130	-1.028%	3.74万	0.00亿	0.000%
2026-09-01	12.680	12.650	12.930	12.410	0.080	0.636%	5.63万	0.00亿	0.000%
2026-08-31	12.760	12.570	12.760	12.100	0.470	3.884%	5.92万	0.00亿	0.000%
2026-08-28	11.910	12.100	12.220	11.810	0.180	1.510%	3.16万	0.00亿	0.000%
2026-08-27	11.950	11.920	12.150	11.840	-0.040	-0.334%	3.58万	0.00亿	0.000%
2026-08-26	12.130	11.960	12.290	11.870	-0.260	-2.128%	4.59万	0.00亿	0.000%
2026-08-25	11.790	12.220	12.240	11.730	0.410	3.472%	3.87万	0.00亿	0.000%
2026-08-24	11.820	11.810	12.080	11.670	-0.050	-0.422%	4.65万	0.00亿	0.000%
2026-08-21	11.580	11.860	11.990	11.350	0.160	1.368%	5.56万	0.00亿	0.000%
2026-08-20	11.360	11.700	11.700	11.300	0.340	2.993%	7.26万	0.00亿	0.000%
2026-08-19	11.300	11.360	11.700	11.240	-0.630	-5.254%	13.32万	0.00亿	0.000%
2026-08-18	11.660	11.990	12.830	11.510	0.330	2.830%	16.86万	0.00亿	0.000%
2026-08-17	11.340	11.660	11.670	11.180	0.320	2.822%	2.24万	0.00亿	0.000%
2026-08-14	11.250	11.340	11.390	11.180	0.050	0.443%	1.69万	0.00亿	0.000%
2026-08-13	11.510	11.290	11.590	11.290	-0.210	-1.826%	1.73万	0.00亿	0.000%
2026-08-12	11.450	11.500	11.620	11.340	0.040	0.349%	1.79万	0.00亿	0.000%
2026-08-11	11.510	11.460	11.650	11.340	-0.120	-1.036%	2.23万	0.00亿	0.000%
2026-08-10	11.080	11.580	11.680	10.980	0.500	4.513%	2.88万	0.00亿	0.000%
2026-08-07	11.010	11.080	11.140	10.790	0.010	0.090%	2.32万	0.00亿	0.000%
2026-08-06	10.930	11.070	11.150	10.810	0.100	0.912%	2.11万	0.00亿	0.000%
2026-08-05	10.900	10.970	11.060	10.780	0.140	1.293%	2.71万	0.00亿	0.000%
2026-08-04	10.760	10.830	11.010	10.760	0.070	0.651%	3.16万	0.00亿	0.000%
2026-08-03	10.580	10.760	10.820	10.360	0.260	2.476%	3.55万	0.00亿	0.000%
2026-07-31	10.130	10.500	10.720	9.960	0.370	3.653%	4.23万	0.00亿	0.000%
2026-07-30	10.330	10.130	10.580	10.030	-0.220	-2.126%	4.33万	0.00亿	0.000%
2026-07-29	9.990	10.350	10.440	9.890	0.400	4.020%	3.94万	0.00亿	0.000%
2026-07-28	9.850	9.950	10.190	9.740	0.000	0.000%	2.71万	0.00亿	0.000%
2026-07-27	9.630	9.950	10.030	9.470	0.410	4.298%	3.59万	0.00亿	0.000%
2026-07-24	9.660	9.540	9.830	9.330	-0.230	-2.354%	3.34万	0.00亿	0.000%
2026-07-23	9.210	9.770	9.800	9.210	0.439	4.705%	4.34万	0.00亿	0.000%
2026-07-22	9.485	9.331	9.669	9.231	-0.192	-2.016%	2.33万	0.00亿	0.000%
2026-07-21	9.700	9.523	9.915	8.954	-0.139	-1.439%	3.41万	0.00亿	0.000%
2026-07-20	10.215	9.662	10.608	9.485	-0.538	-5.275%	3.46万	0.00亿	0.000%
2026-07-17	10.654	10.200	10.862	10.039	-0.423	-3.982%	2.84万	0.00亿	0.000%
2026-07-16	10.569	10.623	10.892	10.462	0.000	0.000%	1.87万	0.00亿	0.000%
2026-07-15	10.315	10.623	10.662	10.177	0.331	3.216%	2.37万	0.00亿	0.000%
2026-07-14	10.023	10.292	10.323	9.885	0.269	2.684%	1.85万	0.00亿	0.000%
2026-07-13	10.477	10.023	10.531	9.985	-0.362	-3.486%	2.06万	0.00亿	0.000%
2026-07-10	10.031	10.385	10.623	9.954	0.231	2.275%	2.49万	0.00亿	0.000%
2026-07-09	10.162	10.154	10.339	9.985	-0.108	-1.052%	2.12万	0.00亿	0.000%
2026-07-08	10.339	10.262	10.369	10.054	-0.069	-0.668%	1.66万	0.00亿	0.000%
2026-07-07	10.785	10.331	10.854	10.308	-0.446	-4.138%	1.67万	0.00亿	0.000%
2026-07-06	10.800	10.777	11.092	10.639	-0.023	-0.213%	2.16万	0.00亿	0.000%
2026-07-03	10.608	10.800	10.939	10.515	0.231	2.186%	2.19万	0.00亿	0.000%
2026-07-02	10.615	10.569	10.954	10.492	-0.062	-0.583%	2.17万	0.00亿	0.000%
2026-07-01	10.385	10.631	10.823	10.246	0.277	2.675%	2.33万	0.00亿	0.000%
2026-06-30	10.531	10.354	10.785	10.246	-0.169	-1.606%	1.79万	0.00亿	0.000%
2026-06-29	10.515	10.523	10.708	10.054	0.069	0.660%	1.88万	0.00亿	0.000%
2026-06-26	10.492	10.454	10.708	10.192	-0.192	-1.803%	1.86万	0.00亿	0.000%
2026-06-25	10.939	10.646	11.092	10.608	-0.293	-2.678%	2.25万	0.00亿	0.000%
2026-06-24	11.569	10.939	11.646	10.885	-0.615	-5.323%	2.53万	0.00亿	0.000%
2026-06-23	11.323	11.554	11.777	11.185	0.177	1.556%	2.28万	0.00亿	0.000%
2026-06-22	11.246	11.377	11.377	10.646	0.131	1.165%	2.85万	0.00亿	0.000%
2026-06-18	11.208	11.246	11.323	11.000	-0.023	-0.204%	1.67万	0.00亿	0.000%
2026-06-17	11.585	11.269	11.585	11.115	-0.208	-1.812%	1.87万	0.00亿	0.000%
2026-06-16	11.585	11.477	11.692	11.177	0.015	0.131%	1.78万	0.00亿	0.000%
2026-06-15	11.785	11.462	12.231	11.369	-0.292	-2.484%	2.15万	0.00亿	0.000%
2026-06-12	11.646	11.754	11.939	11.415	0.208	1.801%	2.24万	0.00亿	0.000%
2026-06-11	11.531	11.546	11.654	11.269	-0.139	-1.190%	1.59万	0.00亿	0.000%
2026-06-10	11.723	11.685	11.831	11.354	-0.046	-0.392%	2.00万	0.00亿	0.000%
2026-06-09	11.931	11.731	12.092	11.646	-0.123	-1.038%	2.39万	0.00亿	0.000%
2026-06-08	12.062	11.854	12.462	11.631	-0.431	-3.508%	2.20万	0.00亿	0.000%
2026-06-05	12.023	12.285	12.585	11.792	0.254	2.111%	2.15万	0.00亿	0.000%
2026-06-04	12.192	12.031	12.269	11.892	-0.161	-1.321%	1.67万	0.00亿	0.000%
2026-06-03	12.377	12.192	12.377	12.092	-0.131	-1.063%	1.66万	0.00亿	0.000%
2026-06-02	12.731	12.323	13.015	12.092	-0.477	-3.727%	2.75万	0.00亿	0.000%
2026-06-01	12.362	12.800	12.915	12.100	0.438	3.543%	2.60万	0.00亿	0.000%
2026-05-29	12.615	12.362	12.823	12.254	-0.238	-1.889%	2.20万	0.00亿	0.000%
2026-05-28	12.692	12.600	12.839	12.246	-0.100	-0.787%	2.66万	0.00亿	0.000%
2026-05-27	13.062	12.700	13.092	12.400	-0.392	-2.994%	2.54万	0.00亿	0.000%
2026-05-26	13.369	13.092	13.369	12.923	-0.277	-2.072%	2.90万	0.00亿	0.000%
2026-05-25	13.708	13.369	14.131	13.262	-0.308	-2.252%	2.60万	0.00亿	0.000%
2026-05-22	13.677	13.677	13.762	13.331	0.092	0.677%	2.91万	0.00亿	0.000%
2026-05-21	13.946	13.585	14.454	13.500	-0.561	-3.966%	3.51万	0.00亿	0.000%
2026-05-20	14.369	14.146	14.369	13.977	-0.162	-1.132%	2.02万	0.00亿	0.000%
2026-05-19	14.415	14.308	14.739	14.208	-0.131	-0.907%	2.65万	0.00亿	0.000%
2026-05-18	14.515	14.439	14.515	14.154	-0.053	-0.366%	2.78万	0.00亿	0.000%
2026-05-15	14.800	14.492	14.831	14.362	-0.200	-1.361%	3.04万	0.00亿	0.000%
2026-05-14	14.969	14.692	15.000	14.408	-0.070	-0.474%	3.48万	0.00亿	0.000%
2026-05-13	15.177	14.762	15.392	14.631	-0.392	-2.587%	4.04万	0.00亿	0.000%
2026-05-12	15.062	15.154	15.454	14.831	0.062	0.411%	3.38万	0.00亿	0.000%
2026-05-11	15.231	15.092	15.277	14.692	-0.147	-0.965%	3.96万	0.00亿	0.000%
2026-05-08	14.531	15.239	15.469	14.400	0.708	4.872%	7.12万	0.00亿	0.000%
2026-05-07	14.992	14.531	14.992	14.462	-0.346	-2.326%	4.84万	0.00亿	0.000%
2026-05-06	15.215	14.877	15.215	14.631	-0.077	-0.515%	5.40万	0.00亿	0.000%
2026-04-30	14.977	14.954	15.354	14.800	-0.115	-0.763%	6.20万	0.00亿	0.000%
2026-04-29	14.431	15.069	15.239	14.431	0.569	3.924%	6.24万	0.00亿	0.000%
2026-04-28	14.223	14.500	14.785	13.939	0.477	3.402%	7.69万	0.00亿	0.000%
2026-04-27	13.685	14.023	14.169	13.615	0.115	0.827%	7.27万	0.00亿	0.000%
2026-04-24	14.623	13.908	15.146	13.908	-0.715	-4.890%	14.37万	0.00亿	0.000%
2026-04-23	13.169	14.623	14.623	12.969	1.338	10.072%	8.12万	0.00亿	0.000%
2026-04-22	13.023	13.285	13.839	12.854	0.316	2.437%	2.96万	0.00亿	0.000%
2026-04-21	12.892	12.969	13.092	12.892	-0.046	-0.353%	0.94万	0.00亿	0.000%
2026-04-20	12.946	13.015	13.169	12.854	0.146	1.135%	1.36万	0.00亿	0.000%
2026-04-17	13.023	12.869	13.100	12.715	-0.162	-1.243%	1.46万	0.00亿	0.000%
2026-04-16	12.731	13.031	13.123	12.631	0.354	2.792%	1.47万	0.00亿	0.000%
2026-04-15	12.815	12.677	12.862	12.631	-0.085	-0.666%	1.22万	0.00亿	0.000%
2026-04-14	13.015	12.762	13.015	12.415	-0.053	-0.414%	1.66万	0.00亿	0.000%
2026-04-13	13.015	12.815	13.092	12.715	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-10	12.708	13.008	13.131	12.708	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-09	13.100	12.708	13.100	12.662	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-08	13.246	13.062	13.246	12.939	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-07	12.254	12.662	12.746	12.162	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-03	12.777	12.254	12.808	12.231	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-02	13.108	12.723	13.115	12.615	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-01	13.169	13.115	13.531	12.939	0.000	0.000%	2.02万	0.00亿	0.000%