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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.30 | 16.84 | 15.83 | 16.79 | +7.63% | 0.65 | 3.19% |
| 2026-03-23 | 16.65 | 16.65 | 15.41 | 15.60 | -7.25% | 0.49 | 2.47% |
| 2026-03-20 | 17.46 | 17.68 | 16.75 | 16.82 | -3.56% | 0.39 | 1.82% |
| 2026-03-19 | 17.88 | 18.02 | 17.36 | 17.44 | -3.59% | 0.41 | 1.87% |
| 2026-03-18 | 17.84 | 18.14 | 17.63 | 18.09 | +1.46% | 0.30 | 1.32% |
| 2026-03-17 | 18.00 | 18.48 | 17.78 | 17.83 | -0.72% | 0.46 | 2.05% |
| 2026-03-16 | 17.91 | 18.44 | 17.75 | 17.96 | -1.05% | 0.47 | 2.09% |
| 2026-03-13 | 17.86 | 18.60 | 17.71 | 18.15 | +1.00% | 0.45 | 1.99% |
| 2026-03-12 | 18.48 | 18.50 | 17.94 | 17.97 | -2.34% | 0.31 | 1.36% |
| 2026-03-11 | 18.68 | 18.85 | 18.25 | 18.40 | -1.76% | 0.37 | 1.60% |
| 2026-03-10 | 18.13 | 18.75 | 18.07 | 18.73 | +4.23% | 0.43 | 1.88% |
| 2026-03-09 | 18.19 | 18.31 | 17.68 | 17.97 | -2.12% | 0.46 | 2.05% |
| 2026-03-06 | 17.58 | 18.44 | 17.53 | 18.36 | +3.73% | 0.44 | 1.93% |
| 2026-03-05 | 17.70 | 18.16 | 17.54 | 17.70 | +0.40% | 0.33 | 1.46% |
| 2026-03-04 | 17.55 | 17.93 | 17.48 | 17.63 | -0.28% | 0.31 | 1.42% |
| 2026-03-03 | 18.48 | 18.69 | 17.65 | 17.68 | -3.81% | 0.37 | 1.63% |
| 2026-03-02 | 18.68 | 18.85 | 18.10 | 18.38 | -3.26% | 0.59 | 2.56% |
| 2026-02-27 | 18.65 | 19.04 | 18.65 | 19.00 | +1.44% | 0.33 | 1.41% |
| 2026-02-26 | 19.06 | 19.20 | 18.61 | 18.73 | -1.73% | 0.40 | 1.70% |
| 2026-02-25 | 19.17 | 19.36 | 19.02 | 19.06 | -0.52% | 0.30 | 1.26% |