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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.06 | 20.30 | 20.02 | 20.30 | +0.99% | 0.21 | 0.68% |
| 2025-10-22 | 20.16 | 20.26 | 20.00 | 20.10 | -0.05% | 0.20 | 0.63% |
| 2025-10-21 | 19.83 | 20.20 | 19.83 | 20.11 | +1.06% | 0.18 | 0.57% |
| 2025-10-20 | 19.85 | 20.02 | 19.79 | 19.90 | +0.51% | 0.17 | 0.57% |
| 2025-10-17 | 19.92 | 19.99 | 19.80 | 19.80 | -0.70% | 0.16 | 0.53% |
| 2025-10-16 | 19.96 | 20.04 | 19.82 | 19.94 | -0.20% | 0.14 | 0.45% |
| 2025-10-15 | 20.00 | 20.15 | 19.86 | 19.98 | +0.15% | 0.18 | 0.60% |
| 2025-10-14 | 20.05 | 20.14 | 19.92 | 19.95 | -0.05% | 0.18 | 0.57% |
| 2025-10-13 | 19.81 | 20.09 | 19.57 | 19.96 | -0.15% | 0.28 | 0.92% |
| 2025-10-10 | 20.26 | 20.26 | 19.85 | 19.99 | +0.20% | 0.15 | 0.49% |
| 2025-10-09 | 20.24 | 20.24 | 19.78 | 19.95 | -1.38% | 0.23 | 0.74% |
| 2025-09-30 | 20.17 | 20.29 | 20.05 | 20.23 | +0.30% | 0.21 | 0.67% |
| 2025-09-29 | 20.28 | 20.30 | 19.95 | 20.17 | -0.69% | 0.32 | 1.02% |
| 2025-09-26 | 21.00 | 21.00 | 20.09 | 20.31 | -0.34% | 0.31 | 0.99% |
| 2025-09-25 | 20.40 | 20.47 | 20.20 | 20.38 | -0.20% | 0.23 | 0.74% |
| 2025-09-24 | 20.29 | 20.45 | 20.18 | 20.42 | +0.64% | 0.21 | 0.68% |
| 2025-09-23 | 20.40 | 20.45 | 19.92 | 20.29 | -0.29% | 0.26 | 0.82% |
| 2025-09-22 | 20.47 | 20.47 | 20.12 | 20.35 | -0.59% | 0.26 | 0.82% |
| 2025-09-19 | 20.47 | 20.54 | 20.23 | 20.47 | +0.49% | 0.23 | 0.72% |
| 2025-09-18 | 20.68 | 20.74 | 20.24 | 20.37 | -0.83% | 0.26 | 0.84% |