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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.90 | 9.91 | 9.68 | 9.72 | -1.71% | 0.61 | 1.36% |
| 2025-05-26 | 9.87 | 9.99 | 9.82 | 9.89 | 0.00% | 0.38 | 0.82% |
| 2025-05-23 | 9.99 | 10.06 | 9.88 | 9.89 | -1.13% | 0.35 | 0.76% |
| 2025-05-22 | 10.11 | 10.14 | 9.99 | 10.00 | -1.03% | 0.35 | 0.75% |
| 2025-05-21 | 10.24 | 10.24 | 10.06 | 10.11 | -1.29% | 0.74 | 1.58% |
| 2025-05-20 | 10.22 | 10.31 | 10.15 | 10.24 | +0.18% | 0.42 | 0.89% |
| 2025-05-19 | 10.16 | 10.22 | 10.05 | 10.22 | +0.84% | 0.42 | 0.90% |
| 2025-05-16 | 10.11 | 10.19 | 10.08 | 10.14 | -0.19% | 0.34 | 0.74% |
| 2025-05-15 | 10.32 | 10.32 | 10.09 | 10.16 | -1.46% | 0.65 | 1.39% |
| 2025-05-14 | 10.45 | 10.45 | 10.19 | 10.31 | -1.26% | 0.65 | 1.38% |
| 2025-05-13 | 10.48 | 10.67 | 10.40 | 10.44 | +0.27% | 0.78 | 1.61% |
| 2025-05-12 | 10.38 | 10.50 | 10.36 | 10.41 | +0.64% | 0.43 | 0.90% |
| 2025-05-09 | 10.46 | 10.48 | 10.30 | 10.34 | -1.26% | 0.43 | 0.90% |
| 2025-05-08 | 10.60 | 10.60 | 10.42 | 10.48 | -0.27% | 0.74 | 1.54% |
| 2025-05-07 | 10.50 | 11.09 | 10.46 | 10.50 | +1.36% | 0.98 | 2.01% |
| 2025-05-06 | 10.34 | 10.49 | 10.25 | 10.36 | +0.82% | 0.73 | 1.53% |