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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.52 | 9.56 | 9.45 | 9.56 | +0.63% | 0.43 | 1.03% |
| 2025-06-24 | 9.37 | 9.50 | 9.35 | 9.50 | +1.50% | 0.34 | 0.83% |
| 2025-06-23 | 9.30 | 9.37 | 9.23 | 9.36 | +0.11% | 0.25 | 0.62% |
| 2025-06-20 | 9.40 | 9.51 | 9.31 | 9.35 | -0.53% | 0.30 | 0.74% |
| 2025-06-19 | 9.53 | 9.53 | 9.37 | 9.40 | -1.26% | 0.31 | 0.76% |
| 2025-06-18 | 9.72 | 9.77 | 9.45 | 9.52 | -2.36% | 0.63 | 1.52% |
| 2025-06-17 | 9.78 | 9.89 | 9.74 | 9.75 | 0.00% | 0.59 | 1.32% |
| 2025-06-16 | 9.67 | 9.77 | 9.63 | 9.75 | +0.88% | 0.46 | 1.02% |
| 2025-06-13 | 9.87 | 9.89 | 9.66 | 9.67 | -2.10% | 1.01 | 2.26% |
| 2025-06-12 | 10.03 | 10.03 | 9.85 | 9.87 | -0.29% | 0.72 | 1.57% |
| 2025-06-11 | 9.76 | 9.92 | 9.76 | 9.90 | +0.96% | 0.54 | 1.19% |
| 2025-06-10 | 9.87 | 9.91 | 9.69 | 9.81 | -0.48% | 0.48 | 1.05% |
| 2025-06-09 | 9.75 | 9.94 | 9.66 | 9.85 | +1.06% | 0.62 | 1.36% |
| 2025-06-06 | 9.81 | 9.82 | 9.70 | 9.75 | -0.48% | 0.43 | 0.96% |
| 2025-06-05 | 9.94 | 9.97 | 9.73 | 9.80 | -1.33% | 0.76 | 1.69% |
| 2025-06-04 | 9.79 | 10.03 | 9.79 | 9.93 | +1.05% | 0.92 | 2.02% |
| 2025-06-03 | 9.89 | 9.90 | 9.78 | 9.83 | -0.67% | 0.54 | 1.19% |
| 2025-05-30 | 9.89 | 10.01 | 9.83 | 9.89 | +0.10% | 0.52 | 1.13% |
| 2025-05-29 | 9.83 | 9.91 | 9.80 | 9.88 | +0.67% | 0.32 | 0.70% |
| 2025-05-28 | 9.72 | 9.85 | 9.68 | 9.82 | +0.97% | 0.40 | 0.88% |