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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.01 | 18.07 | 16.79 | 17.35 | +2.42% | 0.51 | 2.36% |
| 2026-04-21 | 16.84 | 17.10 | 16.84 | 16.94 | -0.35% | 0.16 | 0.75% |
| 2026-04-20 | 16.91 | 17.20 | 16.79 | 17.00 | +1.13% | 0.23 | 1.09% |
| 2026-04-17 | 17.01 | 17.11 | 16.61 | 16.81 | -1.23% | 0.25 | 1.17% |
| 2026-04-16 | 16.63 | 17.14 | 16.50 | 17.02 | +2.78% | 0.25 | 1.17% |
| 2026-04-15 | 16.74 | 16.80 | 16.50 | 16.56 | -0.66% | 0.20 | 0.97% |
| 2026-04-14 | 17.00 | 17.00 | 16.22 | 16.67 | -0.42% | 0.27 | 1.33% |
| 2026-04-13 | 17.00 | 17.10 | 16.61 | 16.74 | -1.47% | 0.31 | 1.49% |
| 2026-04-10 | 16.60 | 17.15 | 16.60 | 16.99 | +2.35% | 0.29 | 1.35% |
| 2026-04-09 | 17.11 | 17.11 | 16.54 | 16.60 | -2.70% | 0.30 | 1.42% |
| 2026-04-08 | 17.30 | 17.30 | 16.90 | 17.06 | +3.14% | 0.32 | 1.52% |
| 2026-04-07 | 16.01 | 16.65 | 15.89 | 16.54 | +3.31% | 0.34 | 1.68% |
| 2026-04-03 | 16.69 | 16.73 | 15.98 | 16.01 | -3.67% | 0.30 | 1.50% |
| 2026-04-02 | 17.12 | 17.13 | 16.48 | 16.62 | -2.98% | 0.35 | 1.66% |
| 2026-04-01 | 17.20 | 17.67 | 16.90 | 17.13 | +1.60% | 0.35 | 1.62% |
| 2026-03-31 | 17.24 | 17.61 | 16.82 | 16.86 | -2.15% | 0.34 | 1.56% |
| 2026-03-30 | 16.81 | 17.29 | 16.73 | 17.23 | +0.47% | 0.29 | 1.39% |
| 2026-03-27 | 16.68 | 17.46 | 16.44 | 17.15 | +2.27% | 0.40 | 1.87% |
| 2026-03-26 | 17.26 | 17.28 | 16.66 | 16.77 | -2.33% | 0.26 | 1.21% |
| 2026-03-25 | 16.88 | 17.45 | 16.81 | 17.17 | +2.26% | 0.50 | 2.34% |