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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.12 | 17.82 | 17.11 | 17.71 | +2.49% | 0.76 | 3.47% |
| 2026-01-16 | 17.34 | 17.44 | 17.04 | 17.28 | -0.92% | 0.75 | 3.46% |
| 2026-01-15 | 18.05 | 18.15 | 17.17 | 17.44 | -2.46% | 1.24 | 5.65% |
| 2026-01-14 | 17.38 | 17.90 | 17.29 | 17.88 | +3.35% | 1.49 | 6.75% |
| 2026-01-13 | 17.14 | 17.39 | 16.80 | 17.30 | +1.47% | 0.95 | 4.43% |
| 2026-01-12 | 17.24 | 17.24 | 16.80 | 17.05 | +0.47% | 0.71 | 3.36% |
| 2026-01-09 | 16.80 | 17.08 | 16.68 | 16.97 | +0.83% | 0.79 | 3.73% |
| 2026-01-08 | 16.68 | 16.86 | 16.57 | 16.83 | +0.54% | 0.65 | 3.08% |
| 2026-01-07 | 16.66 | 16.77 | 16.43 | 16.74 | +0.60% | 0.67 | 3.23% |
| 2026-01-06 | 16.58 | 16.70 | 16.46 | 16.64 | +0.48% | 0.69 | 3.31% |
| 2026-01-05 | 16.39 | 16.75 | 16.19 | 16.56 | +1.47% | 0.79 | 3.81% |
| 2025-12-31 | 16.41 | 16.49 | 15.90 | 16.32 | -0.37% | 1.05 | 5.19% |
| 2025-12-30 | 16.85 | 16.85 | 16.32 | 16.38 | -2.96% | 0.98 | 4.72% |
| 2025-12-29 | 16.61 | 16.91 | 16.53 | 16.88 | +1.63% | 0.92 | 4.38% |
| 2025-12-26 | 16.49 | 16.77 | 16.44 | 16.61 | +0.67% | 0.97 | 4.66% |
| 2025-12-25 | 16.71 | 16.74 | 16.34 | 16.50 | -0.66% | 1.04 | 5.02% |
| 2025-12-24 | 16.40 | 16.67 | 16.30 | 16.61 | +0.97% | 0.99 | 4.80% |
| 2025-12-23 | 17.03 | 17.03 | 16.34 | 16.45 | -2.72% | 1.29 | 6.24% |
| 2025-12-22 | 17.35 | 17.55 | 16.90 | 16.91 | -4.52% | 1.78 | 8.30% |
| 2025-12-19 | 17.35 | 17.73 | 16.65 | 17.71 | +2.19% | 2.27 | 10.60% |