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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.09 | 15.23 | 14.93 | 15.16 | 0.00% | 0.35 | 1.84% |
| 2025-10-22 | 14.92 | 15.19 | 14.81 | 15.16 | +1.40% | 0.49 | 2.57% |
| 2025-10-21 | 14.70 | 14.98 | 14.61 | 14.95 | +1.49% | 0.46 | 2.45% |
| 2025-10-20 | 14.69 | 14.76 | 14.56 | 14.73 | +1.73% | 0.33 | 1.78% |
| 2025-10-17 | 14.66 | 14.81 | 14.45 | 14.48 | -1.23% | 0.27 | 1.48% |
| 2025-10-16 | 14.99 | 14.99 | 14.59 | 14.66 | -2.20% | 0.26 | 1.38% |
| 2025-10-15 | 14.80 | 15.01 | 14.55 | 14.99 | +1.56% | 0.28 | 1.52% |
| 2025-10-14 | 14.99 | 15.26 | 14.66 | 14.76 | -1.20% | 0.45 | 2.42% |
| 2025-10-13 | 14.48 | 15.02 | 14.22 | 14.94 | 0.00% | 0.55 | 2.96% |
| 2025-10-10 | 14.52 | 15.14 | 14.36 | 14.94 | +2.82% | 0.87 | 4.64% |
| 2025-10-09 | 14.40 | 14.60 | 14.32 | 14.53 | +1.47% | 0.36 | 1.98% |
| 2025-09-30 | 14.42 | 14.46 | 14.29 | 14.32 | -0.28% | 0.24 | 1.34% |
| 2025-09-29 | 14.25 | 14.49 | 13.95 | 14.36 | +0.84% | 0.40 | 2.23% |
| 2025-09-26 | 14.41 | 14.47 | 14.20 | 14.24 | -0.56% | 0.33 | 1.82% |
| 2025-09-25 | 14.37 | 14.57 | 14.26 | 14.32 | -0.21% | 0.48 | 2.64% |
| 2025-09-24 | 14.49 | 14.61 | 14.10 | 14.35 | -1.03% | 0.55 | 3.07% |
| 2025-09-23 | 14.17 | 14.65 | 13.68 | 14.50 | +2.47% | 0.82 | 4.62% |
| 2025-09-22 | 14.39 | 14.40 | 14.06 | 14.15 | -1.60% | 0.40 | 2.28% |
| 2025-09-19 | 14.54 | 14.55 | 14.31 | 14.38 | -0.69% | 0.44 | 2.43% |
| 2025-09-18 | 14.73 | 14.85 | 14.35 | 14.48 | -1.50% | 0.72 | 3.92% |