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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.47 | 13.58 | 13.35 | 13.43 | -0.22% | 0.16 | 0.97% |
| 2025-07-22 | 13.53 | 13.55 | 13.35 | 13.46 | -0.22% | 0.17 | 0.99% |
| 2025-07-21 | 13.47 | 13.67 | 13.39 | 13.49 | +0.90% | 0.23 | 1.36% |
| 2025-07-18 | 13.35 | 13.45 | 13.24 | 13.37 | +0.07% | 0.18 | 1.11% |
| 2025-07-17 | 13.44 | 13.50 | 13.32 | 13.36 | 0.00% | 0.16 | 0.96% |
| 2025-07-16 | 13.33 | 13.45 | 13.24 | 13.36 | +0.68% | 0.19 | 1.14% |
| 2025-07-15 | 13.46 | 13.61 | 13.01 | 13.27 | -2.28% | 0.27 | 1.61% |
| 2025-07-14 | 13.47 | 13.70 | 13.40 | 13.58 | +1.19% | 0.25 | 1.47% |
| 2025-07-11 | 13.49 | 13.74 | 13.25 | 13.42 | -1.54% | 0.35 | 2.09% |
| 2025-07-10 | 13.43 | 13.63 | 13.21 | 13.63 | +1.56% | 0.46 | 2.72% |
| 2025-07-09 | 13.55 | 13.55 | 13.32 | 13.42 | -0.22% | 0.20 | 1.20% |
| 2025-07-08 | 13.40 | 13.50 | 13.27 | 13.45 | +0.75% | 0.25 | 1.50% |
| 2025-07-07 | 13.16 | 13.40 | 13.07 | 13.35 | +2.22% | 0.29 | 1.77% |
| 2025-07-04 | 13.25 | 13.30 | 13.04 | 13.06 | -1.43% | 0.28 | 1.69% |
| 2025-07-03 | 13.19 | 13.60 | 13.15 | 13.25 | +0.84% | 0.33 | 2.00% |
| 2025-07-02 | 13.20 | 13.26 | 13.03 | 13.14 | -0.76% | 0.31 | 1.91% |
| 2025-07-01 | 13.14 | 13.29 | 13.06 | 13.24 | +1.38% | 0.69 | 4.21% |
| 2025-06-30 | 13.00 | 13.56 | 12.95 | 13.06 | -0.08% | 0.66 | 4.03% |
| 2025-06-27 | 12.85 | 13.10 | 12.74 | 13.07 | +1.79% | 0.26 | 1.62% |
| 2025-06-26 | 12.84 | 12.93 | 12.73 | 12.84 | 0.00% | 0.21 | 1.29% |