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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.60 | 14.92 | 14.26 | 14.58 | -2.28% | 1.04 | 5.70% |
| 2025-08-19 | 15.05 | 16.82 | 14.88 | 14.92 | -2.42% | 1.51 | 7.64% |
| 2025-08-18 | 14.95 | 15.29 | 14.57 | 15.29 | +3.31% | 0.58 | 3.14% |
| 2025-08-15 | 15.47 | 15.50 | 14.65 | 14.80 | -5.31% | 0.56 | 2.99% |
| 2025-08-14 | 15.35 | 15.75 | 15.03 | 15.63 | +2.83% | 0.67 | 3.47% |
| 2025-08-13 | 15.56 | 15.64 | 15.11 | 15.20 | -2.00% | 0.37 | 1.91% |
| 2025-08-12 | 15.31 | 15.61 | 15.02 | 15.51 | +1.91% | 0.54 | 2.81% |
| 2025-08-11 | 14.83 | 15.60 | 14.74 | 15.22 | +3.61% | 0.65 | 3.45% |
| 2025-08-08 | 14.49 | 14.79 | 14.24 | 14.69 | +1.94% | 0.37 | 2.05% |
| 2025-08-07 | 14.43 | 14.68 | 14.30 | 14.41 | -0.62% | 0.36 | 1.99% |
| 2025-08-06 | 14.39 | 14.98 | 14.17 | 14.50 | +0.76% | 0.41 | 2.26% |
| 2025-08-05 | 13.80 | 14.47 | 13.80 | 14.39 | +4.05% | 0.55 | 3.10% |
| 2025-08-04 | 13.71 | 13.90 | 13.42 | 13.83 | +0.73% | 0.27 | 1.55% |
| 2025-08-01 | 13.45 | 13.73 | 13.33 | 13.73 | +2.39% | 0.24 | 1.41% |
| 2025-07-31 | 13.53 | 13.80 | 13.30 | 13.41 | -1.61% | 0.33 | 1.98% |
| 2025-07-30 | 13.58 | 14.20 | 13.44 | 13.63 | +0.44% | 0.49 | 2.88% |
| 2025-07-29 | 14.30 | 14.30 | 13.30 | 13.57 | -2.72% | 0.69 | 4.05% |
| 2025-07-28 | 13.78 | 15.12 | 13.73 | 13.95 | +1.31% | 0.78 | 4.39% |
| 2025-07-25 | 13.54 | 13.96 | 13.45 | 13.77 | +2.00% | 0.29 | 1.72% |
| 2025-07-24 | 13.46 | 13.73 | 13.42 | 13.50 | +0.52% | 0.27 | 1.58% |