中源家居 sh.603709
17.46
-2.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.90 | 18.45 | 17.32 | 17.46 | -2.24% | 0.46 | 2.08% |
| 2026-05-22 | 17.86 | 17.97 | 17.41 | 17.86 | +0.68% | 0.51 | 2.32% |
| 2026-05-21 | 18.21 | 18.87 | 17.63 | 17.74 | -3.95% | 0.64 | 2.80% |
| 2026-05-20 | 18.76 | 18.76 | 18.25 | 18.47 | -1.12% | 0.37 | 1.62% |
| 2026-05-19 | 18.82 | 19.24 | 18.55 | 18.68 | -0.90% | 0.50 | 2.12% |
| 2026-05-18 | 18.95 | 18.95 | 18.48 | 18.85 | -0.37% | 0.52 | 2.22% |
| 2026-05-15 | 19.32 | 19.36 | 18.75 | 18.92 | -1.36% | 0.58 | 2.43% |
| 2026-05-14 | 19.54 | 19.58 | 18.81 | 19.18 | -0.47% | 0.67 | 2.78% |
| 2026-05-13 | 19.81 | 20.09 | 19.10 | 19.27 | -2.58% | 0.79 | 3.23% |
| 2026-05-12 | 19.66 | 20.17 | 19.36 | 19.78 | +0.41% | 0.67 | 2.70% |
| 2026-05-11 | 19.88 | 19.94 | 19.18 | 19.70 | -0.96% | 0.78 | 3.17% |
| 2026-05-08 | 18.97 | 20.19 | 18.80 | 19.89 | +4.85% | 1.39 | 5.69% |
| 2026-05-07 | 19.57 | 19.57 | 18.88 | 18.97 | -2.32% | 0.92 | 3.87% |
| 2026-05-06 | 19.86 | 19.86 | 19.10 | 19.42 | -0.51% | 1.05 | 4.31% |
| 2026-04-30 | 19.55 | 20.04 | 19.32 | 19.52 | -0.76% | 1.22 | 4.96% |
| 2026-04-29 | 18.84 | 19.89 | 18.84 | 19.67 | +3.91% | 1.21 | 4.99% |
| 2026-04-28 | 18.57 | 19.30 | 18.20 | 18.93 | +3.39% | 1.45 | 6.14% |
| 2026-04-27 | 17.87 | 18.50 | 17.78 | 18.31 | +0.83% | 1.33 | 5.81% |
| 2026-04-24 | 19.09 | 19.77 | 18.16 | 18.16 | -4.87% | 2.68 | 11.48% |
| 2026-04-23 | 17.20 | 19.09 | 16.94 | 19.09 | +10.03% | 1.48 | 6.49% |