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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.88 | 20.92 | 20.70 | 20.78 | +0.29% | 0.28 | 0.86% |
| 2026-02-13 | 20.69 | 20.92 | 20.62 | 20.72 | +0.14% | 0.33 | 1.04% |
| 2026-02-12 | 21.08 | 21.10 | 20.63 | 20.69 | -1.24% | 0.24 | 0.75% |
| 2026-02-11 | 21.29 | 21.29 | 20.95 | 20.95 | -0.71% | 0.22 | 0.67% |
| 2026-02-10 | 21.28 | 21.40 | 21.03 | 21.10 | -0.75% | 0.29 | 0.89% |
| 2026-02-09 | 21.10 | 21.64 | 20.93 | 21.26 | +0.95% | 0.41 | 1.26% |
| 2026-02-06 | 20.96 | 21.30 | 20.79 | 21.06 | +0.33% | 0.34 | 1.04% |
| 2026-02-05 | 20.85 | 21.05 | 20.78 | 20.99 | +0.72% | 0.30 | 0.92% |
| 2026-02-04 | 20.69 | 20.87 | 20.50 | 20.84 | +0.43% | 0.25 | 0.79% |
| 2026-02-03 | 20.75 | 20.86 | 20.48 | 20.75 | +0.39% | 0.23 | 0.71% |
| 2026-02-02 | 20.95 | 20.96 | 20.50 | 20.67 | -0.86% | 0.32 | 1.00% |
| 2026-01-30 | 20.50 | 20.86 | 20.40 | 20.85 | +0.10% | 0.33 | 1.05% |
| 2026-01-29 | 20.42 | 21.00 | 20.15 | 20.83 | +2.06% | 0.43 | 1.34% |
| 2026-01-28 | 20.54 | 20.63 | 20.33 | 20.41 | -0.78% | 0.21 | 0.67% |
| 2026-01-27 | 20.79 | 20.86 | 20.22 | 20.57 | -1.53% | 0.21 | 0.67% |
| 2026-01-26 | 20.99 | 21.09 | 20.72 | 20.89 | +0.05% | 0.32 | 0.99% |
| 2026-01-23 | 20.88 | 21.02 | 20.75 | 20.88 | 0.00% | 0.28 | 0.86% |
| 2026-01-22 | 20.55 | 21.02 | 20.47 | 20.88 | +1.61% | 0.39 | 1.20% |
| 2026-01-21 | 20.53 | 20.55 | 20.32 | 20.55 | -0.05% | 0.19 | 0.59% |
| 2026-01-20 | 20.31 | 20.56 | 20.28 | 20.56 | +1.38% | 0.34 | 1.08% |