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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.49 | 22.79 | 21.21 | 21.23 | -5.94% | 1.50 | 4.48% |
| 2025-11-19 | 22.31 | 22.89 | 22.11 | 22.57 | +0.22% | 1.19 | 3.45% |
| 2025-11-18 | 21.87 | 22.60 | 21.77 | 22.52 | +2.36% | 1.65 | 4.81% |
| 2025-11-17 | 22.55 | 22.99 | 21.96 | 22.00 | -7.17% | 2.32 | 6.77% |
| 2025-11-14 | 21.33 | 24.00 | 21.23 | 23.70 | +8.62% | 3.49 | 9.72% |
| 2025-11-13 | 21.31 | 21.82 | 20.50 | 21.82 | +2.44% | 1.73 | 5.33% |
| 2025-11-12 | 20.46 | 21.50 | 20.32 | 21.30 | +3.55% | 1.35 | 4.18% |
| 2025-11-11 | 20.51 | 21.38 | 20.00 | 20.57 | -1.30% | 1.42 | 4.48% |
| 2025-11-10 | 20.40 | 20.90 | 19.77 | 20.84 | +2.16% | 1.58 | 5.03% |
| 2025-11-07 | 19.75 | 20.45 | 19.63 | 20.40 | +3.76% | 0.95 | 3.06% |
| 2025-11-06 | 19.65 | 19.83 | 19.51 | 19.66 | +0.05% | 0.25 | 0.82% |
| 2025-11-05 | 19.37 | 19.74 | 19.32 | 19.65 | +1.03% | 0.24 | 0.78% |
| 2025-11-04 | 19.50 | 19.59 | 19.35 | 19.45 | -0.26% | 0.18 | 0.60% |
| 2025-11-03 | 19.31 | 19.53 | 19.19 | 19.50 | +1.14% | 0.28 | 0.92% |
| 2025-10-31 | 19.12 | 19.48 | 18.90 | 19.28 | +0.94% | 0.32 | 1.07% |
| 2025-10-30 | 19.66 | 19.84 | 19.06 | 19.10 | -5.21% | 0.45 | 1.52% |
| 2025-10-29 | 20.27 | 20.30 | 20.02 | 20.15 | -0.59% | 0.18 | 0.58% |
| 2025-10-28 | 20.14 | 20.38 | 20.11 | 20.27 | +0.10% | 0.19 | 0.60% |
| 2025-10-27 | 20.31 | 20.34 | 20.10 | 20.25 | +0.15% | 0.28 | 0.90% |
| 2025-10-24 | 20.28 | 20.39 | 20.20 | 20.22 | -0.39% | 0.25 | 0.80% |