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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.80 | 18.88 | 17.70 | 17.80 | -5.92% | 0.32 | 1.14% |
| 2026-03-20 | 19.45 | 19.45 | 18.82 | 18.92 | -2.32% | 0.27 | 0.93% |
| 2026-03-19 | 19.92 | 19.99 | 19.33 | 19.37 | -3.34% | 0.36 | 1.19% |
| 2026-03-18 | 19.80 | 20.08 | 19.75 | 20.04 | +0.80% | 0.18 | 0.58% |
| 2026-03-17 | 20.16 | 20.38 | 19.80 | 19.88 | -1.39% | 0.22 | 0.71% |
| 2026-03-16 | 20.12 | 20.49 | 20.08 | 20.16 | +0.15% | 0.20 | 0.64% |
| 2026-03-13 | 20.00 | 20.29 | 20.00 | 20.13 | 0.00% | 0.17 | 0.54% |
| 2026-03-12 | 20.25 | 20.29 | 20.07 | 20.13 | -0.59% | 0.13 | 0.43% |
| 2026-03-11 | 20.42 | 20.49 | 20.15 | 20.25 | -0.83% | 0.12 | 0.37% |
| 2026-03-10 | 20.10 | 20.45 | 20.10 | 20.42 | +1.69% | 0.21 | 0.68% |
| 2026-03-09 | 20.14 | 20.39 | 19.91 | 20.08 | -1.52% | 0.26 | 0.85% |
| 2026-03-06 | 19.81 | 20.44 | 19.76 | 20.39 | +2.82% | 0.21 | 0.68% |
| 2026-03-05 | 19.89 | 20.10 | 19.79 | 19.83 | +0.92% | 0.12 | 0.40% |
| 2026-03-04 | 19.99 | 20.06 | 19.45 | 19.65 | -1.50% | 0.28 | 0.92% |
| 2026-03-03 | 20.09 | 20.30 | 19.94 | 19.95 | -0.65% | 0.34 | 1.11% |
| 2026-03-02 | 20.70 | 20.78 | 20.05 | 20.08 | -3.88% | 0.45 | 1.45% |
| 2026-02-27 | 20.87 | 20.93 | 20.76 | 20.89 | +0.10% | 0.18 | 0.56% |
| 2026-02-26 | 20.81 | 20.87 | 20.65 | 20.87 | +0.29% | 0.28 | 0.86% |
| 2026-02-25 | 20.80 | 20.99 | 20.76 | 20.81 | +0.14% | 0.34 | 1.04% |
| 2026-02-24 | 20.88 | 20.92 | 20.70 | 20.78 | +0.29% | 0.28 | 0.86% |