志邦家居 sh.603801
7.85
-0.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.93 | 7.98 | 7.80 | 7.85 | -0.88% | 0.14 | 0.42% |
| 2026-05-22 | 7.93 | 7.98 | 7.84 | 7.92 | +0.13% | 0.12 | 0.35% |
| 2026-05-21 | 8.13 | 8.20 | 7.91 | 7.91 | -2.71% | 0.21 | 0.60% |
| 2026-05-20 | 8.35 | 8.35 | 8.08 | 8.13 | -2.05% | 0.18 | 0.51% |
| 2026-05-19 | 8.13 | 8.33 | 8.13 | 8.30 | +1.22% | 0.18 | 0.50% |
| 2026-05-18 | 8.48 | 8.48 | 8.11 | 8.20 | -3.64% | 0.38 | 1.06% |
| 2026-05-15 | 8.63 | 8.63 | 8.49 | 8.51 | -1.16% | 0.28 | 0.74% |
| 2026-05-14 | 8.86 | 8.89 | 8.58 | 8.61 | -2.60% | 0.30 | 0.79% |
| 2026-05-13 | 8.95 | 8.97 | 8.78 | 8.84 | -1.78% | 0.46 | 1.20% |
| 2026-05-12 | 8.77 | 9.38 | 8.74 | 9.00 | +2.62% | 1.08 | 2.73% |
| 2026-05-11 | 8.62 | 8.85 | 8.61 | 8.77 | +1.98% | 0.40 | 1.05% |
| 2026-05-08 | 8.55 | 8.62 | 8.46 | 8.60 | +0.82% | 0.26 | 0.69% |
| 2026-05-07 | 8.62 | 8.65 | 8.48 | 8.53 | -0.93% | 0.34 | 0.91% |
| 2026-05-06 | 8.74 | 8.74 | 8.60 | 8.61 | -1.49% | 0.31 | 0.83% |
| 2026-04-30 | 8.70 | 8.83 | 8.54 | 8.74 | -1.91% | 0.50 | 1.32% |
| 2026-04-29 | 8.69 | 8.94 | 8.67 | 8.91 | +2.18% | 0.28 | 0.72% |
| 2026-04-28 | 8.85 | 8.86 | 8.66 | 8.72 | -1.13% | 0.27 | 0.72% |
| 2026-04-27 | 8.92 | 8.92 | 8.70 | 8.82 | -0.90% | 0.25 | 0.65% |
| 2026-04-24 | 8.94 | 8.99 | 8.84 | 8.90 | -1.00% | 0.19 | 0.49% |
| 2026-04-23 | 8.91 | 9.00 | 8.90 | 8.99 | +0.56% | 0.17 | 0.44% |