金牌家居 sh.603180
18.35
-0.49%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.90 | 19.04 | 18.85 | 18.94 | 0.00% | 0.07 | 0.25% |
| 2026-04-20 | 18.80 | 18.98 | 18.76 | 18.94 | +0.69% | 0.10 | 0.33% |
| 2026-04-17 | 19.08 | 19.08 | 18.78 | 18.81 | -0.95% | 0.11 | 0.37% |
| 2026-04-16 | 18.69 | 19.05 | 18.69 | 18.99 | +1.55% | 0.11 | 0.37% |
| 2026-04-15 | 18.74 | 19.00 | 18.65 | 18.70 | 0.00% | 0.14 | 0.49% |
| 2026-04-14 | 19.03 | 19.10 | 18.58 | 18.70 | -0.85% | 0.16 | 0.57% |
| 2026-04-13 | 19.15 | 19.17 | 18.79 | 18.86 | -1.51% | 0.13 | 0.43% |
| 2026-04-10 | 19.16 | 19.34 | 19.01 | 19.15 | +0.05% | 0.12 | 0.42% |
| 2026-04-09 | 19.22 | 19.22 | 18.93 | 19.14 | -0.42% | 0.15 | 0.51% |
| 2026-04-08 | 19.18 | 19.27 | 18.99 | 19.22 | +3.56% | 0.16 | 0.55% |
| 2026-04-07 | 18.35 | 18.62 | 18.11 | 18.56 | +1.14% | 0.14 | 0.50% |
| 2026-04-03 | 18.70 | 18.83 | 18.20 | 18.35 | -2.19% | 0.15 | 0.54% |
| 2026-04-02 | 19.00 | 19.16 | 18.61 | 18.76 | -1.21% | 0.11 | 0.36% |
| 2026-04-01 | 18.88 | 19.07 | 18.76 | 18.99 | +1.55% | 0.11 | 0.38% |
| 2026-03-31 | 18.84 | 19.16 | 18.66 | 18.70 | -0.58% | 0.14 | 0.49% |
| 2026-03-30 | 18.57 | 18.84 | 18.34 | 18.81 | +0.70% | 0.13 | 0.46% |
| 2026-03-27 | 18.09 | 18.68 | 18.09 | 18.68 | +1.36% | 0.22 | 0.78% |
| 2026-03-26 | 18.70 | 18.93 | 18.37 | 18.43 | -1.86% | 0.13 | 0.46% |
| 2026-03-25 | 18.79 | 18.82 | 18.51 | 18.78 | +1.62% | 0.22 | 0.75% |
| 2026-03-24 | 18.27 | 18.60 | 17.88 | 18.48 | +3.82% | 0.20 | 0.71% |