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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.83 | 19.18 | 18.81 | 19.16 | +2.08% | 0.40 | 1.67% |
| 2026-02-13 | 18.95 | 19.10 | 18.56 | 18.77 | +0.64% | 0.41 | 1.74% |
| 2026-02-12 | 19.05 | 19.09 | 18.60 | 18.65 | -2.30% | 0.42 | 1.79% |
| 2026-02-11 | 19.01 | 19.20 | 18.82 | 19.09 | +0.21% | 0.40 | 1.69% |
| 2026-02-10 | 19.09 | 19.22 | 18.82 | 19.05 | +0.05% | 0.40 | 1.70% |
| 2026-02-09 | 18.77 | 19.05 | 18.66 | 19.04 | +1.44% | 0.43 | 1.80% |
| 2026-02-06 | 18.69 | 19.05 | 18.43 | 18.77 | +0.43% | 0.51 | 2.15% |
| 2026-02-05 | 18.70 | 19.10 | 18.56 | 18.69 | +0.11% | 0.69 | 2.91% |
| 2026-02-04 | 18.07 | 19.50 | 18.03 | 18.67 | +3.09% | 0.97 | 4.13% |
| 2026-02-03 | 17.88 | 18.16 | 17.75 | 18.11 | +1.34% | 0.38 | 1.71% |
| 2026-02-02 | 18.00 | 18.25 | 17.81 | 17.87 | -0.67% | 0.46 | 2.04% |
| 2026-01-30 | 17.70 | 18.03 | 17.35 | 17.99 | +1.81% | 0.51 | 2.29% |
| 2026-01-29 | 17.52 | 18.16 | 17.51 | 17.67 | +0.17% | 0.55 | 2.46% |
| 2026-01-28 | 18.19 | 18.19 | 17.56 | 17.64 | -2.60% | 0.42 | 1.87% |
| 2026-01-27 | 18.08 | 18.31 | 17.47 | 18.11 | +0.17% | 0.61 | 2.72% |
| 2026-01-26 | 18.16 | 18.59 | 17.93 | 18.08 | -0.71% | 0.67 | 2.94% |
| 2026-01-23 | 18.56 | 18.62 | 17.96 | 18.21 | -1.51% | 1.08 | 4.76% |
| 2026-01-22 | 18.39 | 18.63 | 17.94 | 18.49 | +1.09% | 0.84 | 3.69% |
| 2026-01-21 | 17.37 | 18.45 | 17.13 | 18.29 | +4.57% | 1.07 | 4.77% |
| 2026-01-20 | 17.73 | 17.81 | 17.29 | 17.49 | -1.24% | 0.60 | 2.71% |