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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.02 | 13.15 | 12.75 | 12.84 | -1.53% | 0.31 | 1.91% |
| 2025-06-24 | 12.66 | 13.15 | 12.65 | 13.04 | +3.00% | 0.44 | 2.71% |
| 2025-06-23 | 12.17 | 12.66 | 12.08 | 12.66 | +3.86% | 0.23 | 1.51% |
| 2025-06-20 | 12.17 | 12.34 | 12.08 | 12.19 | +0.08% | 0.19 | 1.26% |
| 2025-06-19 | 12.50 | 12.64 | 12.10 | 12.18 | -2.56% | 0.29 | 1.86% |
| 2025-06-18 | 12.72 | 12.81 | 12.46 | 12.50 | -1.88% | 0.33 | 2.10% |
| 2025-06-17 | 12.82 | 12.95 | 12.60 | 12.74 | -0.78% | 0.27 | 1.69% |
| 2025-06-16 | 12.76 | 13.02 | 12.61 | 12.84 | +1.10% | 0.25 | 1.57% |
| 2025-06-13 | 12.95 | 13.16 | 12.64 | 12.70 | -2.68% | 0.46 | 2.88% |
| 2025-06-12 | 13.04 | 13.14 | 12.89 | 13.05 | +0.08% | 0.27 | 1.67% |
| 2025-06-11 | 13.00 | 13.15 | 12.72 | 13.04 | +1.32% | 0.40 | 2.47% |
| 2025-06-10 | 13.24 | 13.31 | 12.70 | 12.87 | -1.98% | 0.55 | 3.39% |
| 2025-06-09 | 13.16 | 13.31 | 12.99 | 13.13 | 0.00% | 0.49 | 3.01% |
| 2025-06-06 | 12.98 | 13.23 | 12.68 | 13.13 | +2.50% | 0.43 | 2.64% |
| 2025-06-05 | 12.87 | 13.10 | 12.76 | 12.81 | -0.47% | 0.35 | 2.21% |
| 2025-06-04 | 12.43 | 13.11 | 12.38 | 12.87 | +3.12% | 0.63 | 3.91% |
| 2025-06-03 | 11.99 | 12.59 | 11.98 | 12.48 | +1.96% | 0.52 | 3.38% |
| 2025-05-30 | 12.31 | 12.31 | 12.03 | 12.24 | -0.33% | 0.32 | 2.13% |
| 2025-05-29 | 12.17 | 12.34 | 12.08 | 12.28 | +0.90% | 0.27 | 1.78% |
| 2025-05-28 | 12.38 | 12.38 | 12.09 | 12.17 | -1.46% | 0.26 | 1.73% |