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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.70 | 18.28 | 17.33 | 17.33 | -3.02% | 2.33 | 10.49% |
| 2025-12-17 | 18.18 | 18.84 | 17.87 | 17.87 | -10.02% | 3.00 | 13.29% |
| 2025-12-16 | 19.86 | 20.50 | 19.86 | 19.86 | -10.01% | 2.09 | 8.37% |
| 2025-12-15 | 24.99 | 26.22 | 21.46 | 22.07 | -7.42% | 6.71 | 23.73% |
| 2025-12-12 | 21.84 | 23.84 | 21.84 | 23.84 | +10.01% | 2.17 | 7.41% |
| 2025-12-11 | 19.72 | 21.67 | 18.50 | 21.67 | +10.00% | 2.48 | 9.77% |
| 2025-12-10 | 17.80 | 19.70 | 17.53 | 19.70 | +9.99% | 4.00 | 16.68% |
| 2025-12-09 | 17.54 | 18.28 | 17.10 | 17.91 | -4.28% | 2.42 | 10.96% |
| 2025-12-08 | 17.68 | 19.69 | 17.51 | 18.71 | +2.63% | 3.42 | 15.01% |
| 2025-12-05 | 17.08 | 18.23 | 16.52 | 18.23 | +10.02% | 2.19 | 10.00% |
| 2025-12-04 | 15.04 | 16.57 | 14.83 | 16.57 | +10.03% | 0.72 | 3.63% |
| 2025-12-03 | 15.39 | 15.39 | 14.95 | 15.06 | -1.83% | 0.36 | 1.89% |
| 2025-12-02 | 15.52 | 15.52 | 15.13 | 15.34 | -0.84% | 0.44 | 2.28% |
| 2025-12-01 | 15.67 | 16.41 | 15.38 | 15.47 | -1.21% | 0.60 | 3.03% |
| 2025-11-28 | 15.39 | 15.75 | 15.09 | 15.66 | +2.35% | 0.47 | 2.45% |
| 2025-11-27 | 15.04 | 15.41 | 14.96 | 15.30 | +2.14% | 0.38 | 1.99% |
| 2025-11-26 | 15.38 | 15.57 | 14.93 | 14.98 | -1.83% | 0.37 | 1.94% |
| 2025-11-25 | 15.34 | 15.47 | 15.20 | 15.26 | +0.79% | 0.30 | 1.59% |
| 2025-11-24 | 14.80 | 15.29 | 14.73 | 15.14 | +3.06% | 0.55 | 2.93% |
| 2025-11-21 | 15.74 | 15.90 | 14.55 | 14.69 | -6.85% | 0.58 | 3.08% |