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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.27 | 10.46 | 10.25 | 10.32 | +0.29% | 1.32 | 2.94% |
| 2025-07-22 | 10.25 | 10.30 | 10.17 | 10.29 | +0.10% | 1.01 | 2.26% |
| 2025-07-21 | 10.34 | 10.35 | 10.25 | 10.28 | 0.00% | 1.06 | 2.38% |
| 2025-07-18 | 10.15 | 10.30 | 10.12 | 10.28 | +1.28% | 1.28 | 2.87% |
| 2025-07-17 | 10.21 | 10.32 | 10.12 | 10.15 | -0.88% | 1.31 | 2.97% |
| 2025-07-16 | 10.23 | 10.26 | 10.17 | 10.24 | +0.49% | 0.93 | 2.09% |
| 2025-07-15 | 10.27 | 10.28 | 10.14 | 10.19 | -0.68% | 1.22 | 2.75% |
| 2025-07-14 | 10.27 | 10.39 | 10.23 | 10.26 | -1.25% | 1.84 | 4.12% |
| 2025-07-11 | 10.50 | 10.76 | 10.34 | 10.39 | -2.72% | 3.77 | 8.28% |
| 2025-07-10 | 10.55 | 10.84 | 10.48 | 10.68 | -2.82% | 5.05 | 10.96% |
| 2025-07-09 | 9.80 | 10.99 | 9.77 | 10.99 | +10.01% | 4.82 | 10.45% |
| 2025-07-08 | 9.61 | 10.23 | 9.59 | 9.99 | +3.95% | 1.99 | 4.60% |
| 2025-07-07 | 9.59 | 9.70 | 9.56 | 9.61 | +0.42% | 0.38 | 0.92% |
| 2025-07-04 | 9.70 | 9.70 | 9.56 | 9.57 | -1.44% | 0.39 | 0.93% |
| 2025-07-03 | 9.64 | 9.71 | 9.61 | 9.71 | +0.73% | 0.39 | 0.93% |
| 2025-07-02 | 9.58 | 9.65 | 9.53 | 9.64 | +0.42% | 0.31 | 0.75% |
| 2025-07-01 | 9.68 | 9.69 | 9.54 | 9.60 | -0.93% | 0.38 | 0.91% |
| 2025-06-30 | 9.61 | 9.71 | 9.58 | 9.69 | +0.94% | 0.32 | 0.75% |
| 2025-06-27 | 9.54 | 9.67 | 9.54 | 9.60 | 0.00% | 0.27 | 0.64% |
| 2025-06-26 | 9.56 | 9.71 | 9.50 | 9.60 | +0.42% | 0.55 | 1.33% |