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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.84 | 14.85 | 14.63 | 14.70 | -0.34% | 0.61 | 3.31% |
| 2025-09-16 | 14.51 | 14.75 | 14.42 | 14.75 | +0.61% | 0.82 | 4.48% |
| 2025-09-15 | 14.80 | 14.85 | 14.52 | 14.66 | -0.41% | 0.73 | 3.97% |
| 2025-09-12 | 14.68 | 14.79 | 14.52 | 14.72 | -0.14% | 1.15 | 6.26% |
| 2025-09-11 | 14.90 | 14.99 | 14.60 | 14.74 | -4.04% | 1.76 | 9.54% |
| 2025-09-10 | 15.87 | 15.97 | 15.36 | 15.36 | -10.02% | 2.78 | 14.33% |
| 2025-09-09 | 20.36 | 20.36 | 16.66 | 17.07 | -7.78% | 4.76 | 22.07% |
| 2025-09-08 | 18.51 | 18.51 | 18.51 | 18.51 | +9.98% | 0.40 | 1.73% |
| 2025-09-05 | 16.83 | 16.83 | 16.83 | 16.83 | +10.00% | 1.30 | 6.16% |
| 2025-09-04 | 13.79 | 15.30 | 13.50 | 15.30 | +9.99% | 1.22 | 6.62% |
| 2025-09-03 | 14.99 | 15.31 | 13.90 | 13.91 | -9.91% | 1.91 | 10.62% |
| 2025-09-02 | 14.24 | 15.44 | 13.55 | 15.44 | +9.97% | 1.36 | 7.26% |
| 2025-09-01 | 13.65 | 14.13 | 13.61 | 14.04 | +3.69% | 0.47 | 2.72% |
| 2025-08-29 | 13.87 | 13.97 | 13.44 | 13.54 | -2.38% | 0.40 | 2.36% |
| 2025-08-28 | 13.98 | 14.34 | 13.21 | 13.87 | -1.63% | 0.72 | 4.14% |
| 2025-08-27 | 14.90 | 15.50 | 14.10 | 14.10 | -5.50% | 1.02 | 5.52% |
| 2025-08-26 | 14.85 | 15.16 | 14.58 | 14.92 | +1.02% | 0.45 | 2.41% |
| 2025-08-25 | 14.99 | 15.12 | 14.66 | 14.77 | -0.67% | 0.50 | 2.72% |
| 2025-08-22 | 15.34 | 16.20 | 14.82 | 14.87 | -1.78% | 0.78 | 4.13% |
| 2025-08-21 | 14.58 | 15.50 | 14.56 | 15.14 | +3.84% | 0.89 | 4.70% |