金牌家居 sh.603180
17.95
-2.18%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.68 | 20.74 | 20.53 | 20.69 | +0.15% | 0.29 | 0.91% |
| 2025-08-19 | 20.63 | 20.75 | 20.52 | 20.66 | +0.19% | 0.36 | 1.14% |
| 2025-08-18 | 20.71 | 20.80 | 20.53 | 20.62 | -0.10% | 0.44 | 1.37% |
| 2025-08-15 | 20.92 | 21.08 | 20.50 | 20.64 | -1.90% | 0.51 | 1.59% |
| 2025-08-14 | 21.00 | 21.40 | 20.81 | 21.04 | +0.33% | 0.60 | 1.86% |
| 2025-08-13 | 21.26 | 21.41 | 20.93 | 20.97 | -1.32% | 0.31 | 0.95% |
| 2025-08-12 | 21.43 | 21.52 | 21.21 | 21.25 | -0.79% | 0.23 | 0.70% |
| 2025-08-11 | 21.10 | 21.50 | 20.98 | 21.42 | +1.71% | 0.37 | 1.11% |
| 2025-08-08 | 21.09 | 21.14 | 20.93 | 21.06 | +0.10% | 0.23 | 0.71% |
| 2025-08-07 | 20.74 | 21.16 | 20.62 | 21.04 | +1.40% | 0.36 | 1.12% |
| 2025-08-06 | 20.82 | 20.82 | 20.57 | 20.75 | -0.38% | 0.32 | 1.02% |
| 2025-08-05 | 20.60 | 20.89 | 20.51 | 20.83 | +1.12% | 0.28 | 0.86% |
| 2025-08-04 | 20.60 | 20.91 | 20.40 | 20.60 | +0.19% | 0.40 | 1.26% |
| 2025-08-01 | 20.14 | 20.69 | 20.05 | 20.56 | +2.03% | 0.54 | 1.71% |
| 2025-07-31 | 20.26 | 20.26 | 19.95 | 20.15 | -0.10% | 0.42 | 1.35% |
| 2025-07-30 | 20.12 | 20.32 | 20.00 | 20.17 | +0.20% | 0.24 | 0.77% |
| 2025-07-29 | 20.20 | 20.49 | 19.90 | 20.13 | -0.35% | 0.34 | 1.10% |
| 2025-07-28 | 20.17 | 20.27 | 20.07 | 20.20 | +0.05% | 0.24 | 0.76% |
| 2025-07-25 | 19.99 | 20.25 | 19.82 | 20.19 | +1.30% | 0.40 | 1.30% |
| 2025-07-24 | 19.75 | 20.23 | 19.73 | 19.93 | +0.71% | 0.43 | 1.39% |