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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.22 | 12.49 | 12.06 | 12.35 | +0.90% | 0.42 | 2.73% |
| 2025-05-26 | 12.14 | 12.28 | 11.96 | 12.24 | +1.32% | 0.30 | 1.98% |
| 2025-05-23 | 12.28 | 12.39 | 12.01 | 12.08 | -1.47% | 0.36 | 2.37% |
| 2025-05-22 | 12.54 | 12.70 | 12.16 | 12.26 | -1.76% | 0.30 | 1.97% |
| 2025-05-21 | 12.72 | 12.73 | 12.35 | 12.48 | -1.81% | 0.38 | 2.42% |
| 2025-05-20 | 12.43 | 12.72 | 12.26 | 12.71 | +2.42% | 0.35 | 2.26% |
| 2025-05-19 | 12.28 | 12.53 | 12.11 | 12.41 | +2.14% | 0.39 | 2.54% |
| 2025-05-16 | 12.16 | 12.27 | 11.97 | 12.15 | +0.25% | 0.26 | 1.72% |
| 2025-05-15 | 12.01 | 12.28 | 11.84 | 12.12 | +1.00% | 0.33 | 2.21% |
| 2025-05-14 | 12.05 | 12.12 | 11.91 | 12.00 | -0.33% | 0.31 | 2.04% |
| 2025-05-13 | 12.30 | 12.39 | 12.00 | 12.04 | -0.41% | 0.33 | 2.19% |
| 2025-05-12 | 12.00 | 12.42 | 11.88 | 12.09 | +1.51% | 0.46 | 3.06% |
| 2025-05-09 | 11.99 | 12.17 | 11.80 | 11.91 | -0.58% | 0.40 | 2.69% |
| 2025-05-08 | 11.97 | 12.02 | 11.77 | 11.98 | +1.78% | 0.50 | 3.33% |
| 2025-05-07 | 11.70 | 11.93 | 11.58 | 11.77 | +1.82% | 0.68 | 4.67% |
| 2025-05-06 | 11.38 | 11.56 | 11.38 | 11.56 | +1.94% | 0.37 | 2.59% |