众源新材

603527
🏛️ 中国 →
11.46
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 13.93 14.38 13.82 14.08 6.8M
2022-12-29 14.48 14.48 13.81 14.06 9.6M
2022-12-28 13.23 14.48 12.95 14.48 7.3M
2022-12-27 13.01 13.23 12.83 13.16 2.3M
2022-12-26 12.74 13.04 12.66 13.01 2.1M
2022-12-23 12.71 12.87 12.61 12.74 2.0M
2022-12-22 13.28 13.32 12.79 12.81 2.5M
2022-12-21 13.50 13.50 13.12 13.17 1.6M
2022-12-20 13.30 13.55 13.06 13.37 1.7M
2022-12-19 13.40 13.74 13.22 13.30 2.1M
2022-12-16 13.94 13.95 13.47 13.53 1.8M
2022-12-15 13.80 13.98 13.64 13.93 1.7M
2022-12-14 13.90 14.05 13.74 13.78 1.7M
2022-12-13 14.17 14.20 13.84 13.90 2.1M
2022-12-12 14.27 14.37 14.02 14.09 1.9M
2022-12-09 14.26 14.34 14.10 14.27 1.8M
2022-12-08 14.36 14.39 14.17 14.22 1.7M
2022-12-07 14.41 14.65 14.34 14.40 1.7M
2022-12-06 14.60 14.65 14.33 14.50 2.0M
2022-12-05 14.53 14.63 14.29 14.59 2.2M
2022-12-02 14.75 14.85 14.42 14.48 2.3M
2022-12-01 14.41 14.90 14.38 14.81 3.7M
2022-11-30 14.20 14.49 14.13 14.19 1.6M
2022-11-29 14.18 14.32 14.02 14.22 2.1M
2022-11-28 14.21 14.34 13.95 14.13 2.2M
2022-11-25 14.81 14.96 14.30 14.33 2.7M
2022-11-24 14.74 14.98 14.59 14.95 2.8M
2022-11-23 14.77 14.85 14.37 14.74 2.6M
2022-11-22 15.13 15.15 14.71 14.71 2.0M
2022-11-21 14.92 15.25 14.63 15.11 3.0M
2022-11-18 15.16 15.23 14.87 14.88 2.5M
2022-11-17 15.55 15.59 14.98 15.16 3.2M
2022-11-16 15.57 16.05 15.55 15.66 3.4M
2022-11-15 15.33 15.60 15.13 15.60 2.7M
2022-11-14 15.70 15.87 15.27 15.43 2.8M
2022-11-11 15.87 15.96 15.55 15.60 3.0M
2022-11-10 15.65 15.73 15.41 15.48 2.3M
2022-11-09 15.84 16.07 15.66 15.67 2.4M
2022-11-08 15.74 15.86 15.48 15.84 2.9M
2022-11-07 15.76 16.07 15.44 15.64 3.7M
2022-11-04 15.12 15.57 15.04 15.53 3.4M
2022-11-03 14.92 15.60 14.87 14.95 2.6M
2022-11-02 14.87 15.21 14.56 15.05 4.1M
2022-11-01 14.20 14.70 14.20 14.55 3.1M
2022-10-31 13.98 14.41 13.80 14.26 4.6M
2022-10-28 13.98 14.59 13.88 14.00 5.7M
2022-10-27 15.54 15.90 14.91 14.94 3.8M
2022-10-26 15.31 15.64 15.10 15.36 3.1M
2022-10-25 15.17 15.50 14.60 15.30 3.5M
2022-10-24 15.20 15.69 14.90 15.04 3.5M
2022-10-21 15.15 15.39 14.87 15.04 2.9M
2022-10-20 15.69 15.69 14.84 15.15 4.5M
2022-10-19 15.88 16.18 15.68 15.69 3.6M
2022-10-18 15.70 16.18 15.45 15.87 5.1M
2022-10-17 15.38 15.77 14.96 15.33 3.4M
2022-10-14 15.45 15.95 15.31 15.63 3.7M
2022-10-13 15.59 15.85 15.20 15.45 4.1M
2022-10-12 15.29 15.32 14.41 15.25 4.0M
2022-10-11 14.50 15.29 14.49 15.17 3.2M
2022-10-10 14.85 15.18 14.55 14.65 2.9M
2022-09-30 15.17 15.48 14.75 14.82 2.7M
2022-09-29 15.32 15.50 14.86 15.20 3.3M
2022-09-28 16.02 16.13 15.03 15.10 3.9M
2022-09-27 15.85 16.20 15.58 16.08 3.4M
2022-09-26 15.40 16.25 15.22 15.85 5.2M
2022-09-23 15.84 16.00 15.30 15.53 3.9M
2022-09-22 16.11 16.34 15.48 15.80 5.7M
2022-09-21 16.35 16.55 15.68 15.89 9.2M
2022-09-20 15.40 16.62 15.27 16.35 8.8M
2022-09-19 15.18 15.79 15.03 15.11 5.5M
2022-09-16 15.72 16.15 15.36 15.48 5.6M
2022-09-15 17.33 17.34 15.80 15.99 8.2M
2022-09-14 17.35 17.73 16.83 17.41 4.6M
2022-09-13 17.82 18.18 17.30 17.76 4.5M
2022-09-09 17.76 17.85 17.01 17.69 3.8M
2022-09-08 18.38 18.38 17.56 17.75 4.0M
2022-09-07 18.40 19.00 18.05 18.16 4.2M
2022-09-06 17.98 18.69 17.70 18.44 3.6M
2022-09-05 18.40 18.83 17.81 17.93 4.1M
2022-09-02 17.98 19.10 17.65 18.57 6.2M
2022-09-01 17.56 18.00 17.04 17.76 4.9M
2022-08-31 18.20 18.80 17.33 17.39 6.9M
2022-08-30 18.60 18.97 17.95 18.29 5.8M
2022-08-29 18.03 19.10 17.58 18.45 6.3M
2022-08-26 18.01 19.42 18.01 18.30 9.2M
2022-08-25 19.58 19.78 18.26 18.37 9.7M
2022-08-24 20.90 21.78 19.00 19.50 13.3M
2022-08-23 20.32 20.80 19.87 20.33 7.3M
2022-08-22 19.60 20.62 19.27 20.25 6.5M
2022-08-19 21.89 22.08 19.80 19.83 12.0M
2022-08-18 20.42 21.98 19.99 21.50 12.8M
2022-08-17 22.08 22.44 19.75 20.46 13.4M
2022-08-16 19.60 21.54 19.31 21.54 6.1M
2022-08-15 19.39 20.26 19.18 19.58 7.2M
2022-08-12 19.30 20.50 19.11 19.75 8.2M
2022-08-11 19.89 20.49 19.05 19.43 9.3M
2022-08-10 20.18 20.57 19.42 19.88 7.7M
2022-08-09 21.02 21.10 19.92 20.22 8.9M
2022-08-08 19.49 20.98 19.01 20.51 11.1M
2022-08-05 19.91 20.25 18.73 19.44 10.1M
2022-08-04 20.11 20.83 19.76 19.85 12.4M
2022-08-03 21.00 22.01 19.50 19.72 15.5M
2022-08-02 20.86 21.78 20.41 20.64 14.7M
2022-08-01 22.71 23.71 21.76 22.10 18.1M
2022-07-29 21.35 23.00 20.91 21.84 23.9M
2022-07-28 18.64 20.91 18.48 20.91 18.4M
2022-07-27 17.84 19.24 17.50 19.01 18.0M
2022-07-26 17.95 18.41 16.74 17.84 20.1M
2022-07-25 18.90 19.19 17.65 18.60 25.5M
2022-07-22 16.90 18.49 16.88 18.49 26.9M
2022-07-21 17.02 18.37 16.37 16.81 35.6M
2022-07-20 17.55 17.55 16.90 17.55 12.7M
2022-07-19 15.95 15.95 15.95 15.95 3.5M
2022-07-18 13.99 14.85 13.98 14.50 9.3M
2022-07-15 13.70 14.55 13.57 13.99 9.2M
2022-07-14 13.35 14.05 13.09 13.66 7.2M
2022-07-13 12.60 13.54 12.41 13.35 7.5M
2022-07-12 12.90 13.17 12.70 12.72 5.3M
2022-07-11 13.22 13.77 12.67 12.90 6.9M
2022-07-08 13.78 13.91 12.95 13.39 12.8M
2022-07-07 12.50 13.73 12.30 13.73 10.7M
2022-07-06 12.59 12.94 12.28 12.48 6.2M
2022-07-05 12.71 13.20 12.40 12.68 6.2M
2022-07-04 13.05 13.10 12.56 12.74 6.6M
2022-07-01 12.21 13.47 11.91 13.15 12.1M
2022-06-30 12.43 12.78 12.19 12.37 9.5M
2022-06-29 13.70 13.86 12.51 12.59 16.0M
2022-06-28 13.84 14.89 13.55 13.63 23.6M
2022-06-27 12.73 13.85 12.62 13.85 16.3M
2022-06-24 12.50 12.96 12.10 12.59 14.5M
2022-06-23 11.96 12.79 11.78 12.35 20.8M
2022-06-22 10.64 11.63 10.57 11.63 9.8M
2022-06-21 11.18 11.20 10.46 10.57 5.5M
2022-06-20 10.63 11.19 10.41 11.16 5.8M
2022-06-17 10.29 10.70 10.16 10.58 4.6M
2022-06-16 10.34 10.45 10.18 10.29 3.2M
2022-06-15 10.24 10.46 10.05 10.26 5.5M
2022-06-14 10.19 10.26 9.90 10.22 3.2M
2022-06-13 10.32 10.45 10.20 10.31 3.1M
2022-06-10 9.97 10.43 9.95 10.30 3.3M
2022-06-09 10.39 10.41 9.91 10.01 2.9M
2022-06-08 10.39 10.54 10.01 10.22 3.6M
2022-06-07 10.40 10.59 10.12 10.37 5.0M
2022-06-06 9.78 10.72 9.74 10.57 7.6M
2022-06-02 9.40 10.06 9.40 9.84 6.1M
2022-06-01 9.36 9.56 9.34 9.53 4.2M
2022-05-31 9.44 9.51 9.27 9.44 5.0M
2022-05-30 9.52 9.62 9.29 9.38 5.8M
2022-05-27 9.93 9.98 9.40 9.46 12.3M
2022-05-26 10.99 10.99 10.06 10.24 20.4M
2022-05-25 10.10 10.89 10.01 10.89 11.5M
2022-05-24 9.98 10.70 9.87 10.10 9.6M
2022-05-23 9.88 10.02 9.79 9.96 2.7M
2022-05-20 9.52 9.84 9.48 9.84 3.1M
2022-05-19 9.11 9.58 9.11 9.58 3.5M
2022-05-18 9.10 9.48 8.93 9.34 4.8M
2022-05-17 8.80 9.06 8.58 9.03 3.2M
2022-05-16 8.69 8.89 8.64 8.76 2.5M
2022-05-13 8.50 8.82 8.50 8.68 2.1M
2022-05-12 8.60 8.85 8.44 8.56 2.2M
2022-05-11 8.47 8.86 8.44 8.64 3.0M
2022-05-10 8.26 8.49 8.20 8.45 1.9M
2022-05-09 8.39 8.57 8.27 8.42 1.4M
2022-05-06 8.45 8.45 8.20 8.37 2.0M
2022-05-05 8.62 8.69 8.40 8.55 2.4M
2022-04-29 8.20 8.65 8.03 8.62 3.1M
2022-04-28 8.23 8.42 7.94 8.00 3.2M
2022-04-27 7.42 8.40 7.42 8.24 7.2M
2022-04-26 8.54 8.58 7.87 7.99 4.4M
2022-04-25 9.19 9.19 8.47 8.48 3.9M
2022-04-22 9.47 9.68 9.19 9.30 3.0M
2022-04-21 10.00 10.12 9.51 9.58 2.5M
2022-04-20 10.28 10.47 10.00 10.12 2.5M
2022-04-19 10.01 10.33 10.01 10.32 2.0M
2022-04-18 10.17 10.19 9.80 10.16 2.0M
2022-04-15 10.40 10.41 10.00 10.11 2.1M
2022-04-14 10.36 10.53 10.25 10.43 2.3M
2022-04-13 10.05 10.53 10.02 10.36 3.0M
2022-04-12 10.17 10.27 9.93 10.24 3.8M
2022-04-11 10.71 10.79 10.09 10.18 2.9M
2022-04-08 10.77 11.05 10.60 10.84 2.7M
2022-04-07 11.29 11.33 10.86 10.99 3.3M
2022-04-06 11.38 11.44 11.08 11.44 2.4M
2022-04-01 11.22 11.40 11.05 11.38 2.5M
2022-03-31 11.50 11.55 11.17 11.34 2.6M
2022-03-30 11.48 11.59 11.25 11.46 3.9M
2022-03-29 11.78 12.28 11.34 11.43 6.5M
2022-03-28 11.67 11.95 11.41 11.63 4.7M
2022-03-25 11.51 11.98 11.50 11.73 5.6M
2022-03-24 12.09 12.20 11.46 11.61 7.4M
2022-03-23 12.93 12.93 11.84 12.15 11.4M
2022-03-22 11.99 12.87 11.76 12.87 13.6M
2022-03-21 11.00 11.95 10.92 11.70 7.5M
2022-03-18 10.28 11.11 10.10 10.97 4.6M
2022-03-17 10.12 10.56 10.08 10.19 2.3M
2022-03-16 9.61 10.04 9.47 9.97 3.2M
2022-03-15 10.26 10.30 9.56 9.63 3.9M
2022-03-14 10.68 10.76 10.28 10.30 2.7M
2022-03-11 10.71 10.95 10.40 10.68 2.0M
2022-03-10 10.78 11.08 10.78 10.83 2.2M
2022-03-09 10.99 11.15 10.37 10.73 3.1M
2022-03-08 11.50 11.52 10.80 10.90 2.9M
2022-03-07 11.62 11.73 11.27 11.33 3.2M
2022-03-04 11.52 11.59 11.29 11.40 2.2M
2022-03-03 11.55 11.66 11.41 11.52 1.7M
2022-03-02 11.49 11.66 11.39 11.56 2.2M
2022-03-01 11.56 11.62 11.36 11.46 1.8M
2022-02-28 11.70 11.70 11.23 11.48 2.4M
2022-02-25 11.18 11.59 11.18 11.48 2.6M
2022-02-24 11.23 11.51 11.02 11.18 3.7M
2022-02-23 11.22 11.35 11.09 11.33 2.3M
2022-02-22 11.31 11.38 11.02 11.18 3.0M
2022-02-21 10.86 11.45 10.80 11.27 4.0M
2022-02-18 10.80 11.01 10.17 10.91 2.0M
2022-02-17 10.76 10.97 10.66 10.87 2.3M
2022-02-16 10.57 10.79 10.54 10.76 1.8M
2022-02-15 10.65 10.66 10.38 10.53 1.6M
2022-02-14 10.33 10.70 10.28 10.62 2.0M
2022-02-11 10.71 10.85 10.35 10.39 1.9M
2022-02-10 10.78 10.86 10.62 10.74 2.1M
2022-02-09 10.63 10.75 10.55 10.71 1.7M
2022-02-08 10.37 10.65 10.30 10.63 2.6M
2022-02-07 10.50 10.58 10.28 10.34 1.9M
2022-01-28 10.31 10.50 10.02 10.24 2.0M
2022-01-27 10.45 10.59 10.08 10.14 2.6M
2022-01-26 10.57 10.69 10.30 10.45 3.1M
2022-01-25 10.77 11.03 10.58 10.65 2.3M
2022-01-24 10.77 11.03 10.51 10.95 3.0M
2022-01-21 10.47 10.78 10.36 10.61 2.7M
2022-01-20 11.15 11.29 10.60 10.66 3.2M
2022-01-19 11.49 11.60 10.96 11.11 5.4M
2022-01-18 11.87 12.00 11.45 11.50 3.0M
2022-01-17 11.53 12.07 11.53 11.87 3.1M
2022-01-14 11.90 11.97 11.56 11.61 3.0M
2022-01-13 12.22 12.35 11.85 11.94 3.3M
2022-01-12 12.18 12.37 11.96 12.22 2.3M
2022-01-11 12.13 12.18 11.95 12.07 2.6M
2022-01-10 11.59 12.19 11.42 12.07 4.4M
2022-01-07 12.39 12.79 11.52 11.67 6.1M
2022-01-06 12.35 12.41 12.06 12.39 3.0M
2022-01-05 12.08 12.48 11.96 12.37 4.8M
2022-01-04 12.05 12.27 11.90 12.08 2.9M