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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.23 | 20.32 | 20.19 | 20.28 | +0.30% | 0.26 | 0.83% |
| 2026-01-16 | 20.30 | 20.36 | 20.11 | 20.22 | -0.44% | 0.24 | 0.77% |
| 2026-01-15 | 20.31 | 20.38 | 20.21 | 20.31 | 0.00% | 0.25 | 0.80% |
| 2026-01-14 | 20.56 | 20.60 | 20.18 | 20.31 | -0.68% | 0.48 | 1.52% |
| 2026-01-13 | 20.54 | 20.69 | 20.38 | 20.45 | -0.15% | 0.37 | 1.16% |
| 2026-01-12 | 20.31 | 20.49 | 20.26 | 20.48 | +0.99% | 0.50 | 1.60% |
| 2026-01-09 | 20.29 | 20.34 | 20.14 | 20.28 | +0.05% | 0.31 | 0.98% |
| 2026-01-08 | 20.25 | 20.35 | 20.20 | 20.27 | +0.15% | 0.17 | 0.55% |
| 2026-01-07 | 20.32 | 20.36 | 20.13 | 20.24 | -0.39% | 0.23 | 0.75% |
| 2026-01-06 | 20.45 | 20.45 | 20.27 | 20.32 | -0.34% | 0.34 | 1.09% |
| 2026-01-05 | 20.40 | 20.45 | 20.24 | 20.39 | 0.00% | 0.33 | 1.06% |
| 2025-12-31 | 20.35 | 20.60 | 20.02 | 20.39 | +0.39% | 0.30 | 0.96% |
| 2025-12-30 | 20.53 | 20.53 | 20.11 | 20.31 | -0.93% | 0.31 | 0.99% |
| 2025-12-29 | 20.59 | 20.64 | 20.28 | 20.50 | -0.49% | 0.39 | 1.24% |
| 2025-12-26 | 20.87 | 20.87 | 20.57 | 20.60 | -1.34% | 0.54 | 1.68% |
| 2025-12-25 | 21.19 | 22.20 | 20.76 | 20.88 | +0.38% | 0.76 | 2.33% |
| 2025-12-24 | 20.50 | 20.95 | 20.49 | 20.80 | +1.07% | 0.53 | 1.64% |
| 2025-12-23 | 20.85 | 20.89 | 20.55 | 20.58 | -1.29% | 0.36 | 1.12% |
| 2025-12-22 | 21.04 | 21.10 | 20.69 | 20.85 | -0.90% | 0.50 | 1.56% |
| 2025-12-19 | 20.77 | 21.19 | 20.76 | 21.04 | +1.15% | 0.54 | 1.68% |