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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.70 | 20.88 | 20.52 | 20.54 | -1.16% | 0.27 | 0.83% |
| 2025-09-16 | 20.67 | 20.83 | 20.12 | 20.78 | +0.63% | 0.31 | 0.97% |
| 2025-09-15 | 20.88 | 20.88 | 20.50 | 20.65 | 0.00% | 0.17 | 0.54% |
| 2025-09-12 | 20.90 | 20.91 | 20.61 | 20.65 | -0.91% | 0.20 | 0.61% |
| 2025-09-11 | 20.73 | 21.04 | 20.59 | 20.84 | +0.53% | 0.34 | 1.07% |
| 2025-09-10 | 20.70 | 20.79 | 20.58 | 20.73 | +0.39% | 0.29 | 0.92% |
| 2025-09-09 | 20.27 | 20.81 | 20.14 | 20.65 | +1.87% | 0.41 | 1.30% |
| 2025-09-08 | 20.02 | 20.28 | 19.99 | 20.27 | +1.25% | 0.30 | 0.98% |
| 2025-09-05 | 20.10 | 20.10 | 19.85 | 20.02 | +0.15% | 0.31 | 1.01% |
| 2025-09-04 | 19.85 | 20.13 | 19.69 | 19.99 | +1.22% | 0.29 | 0.95% |
| 2025-09-03 | 19.96 | 20.03 | 19.68 | 19.75 | -1.05% | 0.19 | 0.62% |
| 2025-09-02 | 20.01 | 20.06 | 19.70 | 19.96 | -0.20% | 0.25 | 0.81% |
| 2025-09-01 | 19.95 | 20.19 | 19.76 | 20.00 | +1.06% | 0.33 | 1.08% |
| 2025-08-29 | 19.91 | 19.98 | 19.64 | 19.79 | -0.55% | 0.25 | 0.80% |
| 2025-08-28 | 19.80 | 20.25 | 19.52 | 19.90 | -0.95% | 0.43 | 1.42% |
| 2025-08-27 | 20.57 | 20.66 | 20.02 | 20.09 | -2.29% | 0.35 | 1.10% |
| 2025-08-26 | 20.50 | 20.73 | 20.46 | 20.56 | +0.15% | 0.27 | 0.84% |
| 2025-08-25 | 20.55 | 20.65 | 20.45 | 20.53 | -0.05% | 0.32 | 1.02% |
| 2025-08-22 | 20.68 | 20.73 | 20.35 | 20.54 | -0.77% | 0.45 | 1.41% |
| 2025-08-21 | 20.71 | 20.76 | 20.62 | 20.70 | +0.05% | 0.40 | 1.24% |