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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.03 | 10.15 | 10.01 | 10.15 | +0.69% | 0.69 | 1.57% |
| 2025-08-19 | 10.07 | 10.10 | 10.01 | 10.08 | +0.10% | 0.67 | 1.53% |
| 2025-08-18 | 10.07 | 10.13 | 10.03 | 10.07 | +0.20% | 0.72 | 1.64% |
| 2025-08-15 | 10.01 | 10.07 | 10.00 | 10.05 | +0.40% | 0.54 | 1.23% |
| 2025-08-14 | 10.20 | 10.30 | 9.98 | 10.01 | -1.77% | 0.95 | 2.17% |
| 2025-08-13 | 10.17 | 10.27 | 10.11 | 10.19 | +0.69% | 0.97 | 2.20% |
| 2025-08-12 | 10.09 | 10.22 | 10.06 | 10.12 | +0.30% | 0.83 | 1.88% |
| 2025-08-11 | 10.04 | 10.10 | 10.02 | 10.09 | +0.70% | 0.52 | 1.18% |
| 2025-08-08 | 10.04 | 10.06 | 9.98 | 10.02 | -0.10% | 0.44 | 1.02% |
| 2025-08-07 | 10.03 | 10.07 | 10.01 | 10.03 | -0.10% | 0.46 | 1.06% |
| 2025-08-06 | 10.01 | 10.07 | 9.96 | 10.04 | +0.20% | 0.48 | 1.11% |
| 2025-08-05 | 10.04 | 10.05 | 9.98 | 10.02 | +0.20% | 0.49 | 1.12% |
| 2025-08-04 | 9.88 | 10.05 | 9.82 | 10.00 | +0.60% | 0.50 | 1.16% |
| 2025-08-01 | 9.95 | 9.98 | 9.85 | 9.94 | +0.10% | 0.64 | 1.49% |
| 2025-07-31 | 10.11 | 10.12 | 9.92 | 9.93 | -2.17% | 1.04 | 2.39% |
| 2025-07-30 | 10.05 | 10.29 | 10.03 | 10.15 | +1.20% | 1.20 | 2.73% |
| 2025-07-29 | 10.30 | 10.30 | 9.98 | 10.03 | -2.53% | 1.92 | 4.39% |
| 2025-07-28 | 10.40 | 10.40 | 10.25 | 10.29 | -1.06% | 0.82 | 1.83% |
| 2025-07-25 | 10.35 | 10.44 | 10.30 | 10.40 | +0.58% | 1.14 | 2.52% |
| 2025-07-24 | 10.32 | 10.39 | 10.27 | 10.34 | +0.19% | 1.19 | 2.65% |