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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.14 | 16.28 | 15.59 | 15.77 | -2.05% | 0.46 | 2.31% |
| 2025-11-19 | 16.54 | 16.58 | 16.00 | 16.10 | -2.37% | 0.42 | 2.06% |
| 2025-11-18 | 16.80 | 16.80 | 16.41 | 16.49 | -1.43% | 0.37 | 1.80% |
| 2025-11-17 | 16.92 | 16.92 | 16.46 | 16.73 | +0.72% | 0.46 | 2.20% |
| 2025-11-14 | 16.75 | 16.90 | 16.53 | 16.61 | -1.25% | 0.58 | 2.79% |
| 2025-11-13 | 16.64 | 16.99 | 16.36 | 16.82 | +2.06% | 0.40 | 1.92% |
| 2025-11-12 | 16.38 | 16.57 | 16.30 | 16.48 | +0.12% | 0.37 | 1.79% |
| 2025-11-11 | 16.24 | 16.60 | 16.16 | 16.46 | +0.92% | 0.43 | 2.11% |
| 2025-11-10 | 16.44 | 16.52 | 16.01 | 16.31 | +0.80% | 0.46 | 2.26% |
| 2025-11-07 | 15.80 | 16.31 | 15.67 | 16.18 | +2.21% | 0.40 | 2.01% |
| 2025-11-06 | 15.80 | 15.87 | 15.60 | 15.83 | +0.64% | 0.35 | 1.78% |
| 2025-11-05 | 15.68 | 15.88 | 15.55 | 15.73 | +0.06% | 0.31 | 1.56% |
| 2025-11-04 | 15.79 | 15.82 | 15.56 | 15.72 | +0.26% | 0.32 | 1.62% |
| 2025-11-03 | 15.37 | 15.73 | 15.37 | 15.68 | +1.42% | 0.41 | 2.10% |
| 2025-10-31 | 15.16 | 15.52 | 15.07 | 15.46 | +2.45% | 0.39 | 2.06% |
| 2025-10-30 | 15.22 | 15.32 | 15.07 | 15.09 | -0.85% | 0.30 | 1.60% |
| 2025-10-29 | 15.56 | 15.56 | 15.11 | 15.22 | -1.87% | 0.32 | 1.70% |
| 2025-10-28 | 15.48 | 15.55 | 15.25 | 15.51 | +1.04% | 0.34 | 1.73% |
| 2025-10-27 | 15.55 | 15.55 | 15.20 | 15.35 | 0.00% | 0.45 | 2.33% |
| 2025-10-24 | 15.25 | 15.48 | 15.05 | 15.35 | +1.25% | 0.40 | 2.09% |