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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.00 | 9.04 | 8.93 | 8.94 | -1.22% | 0.12 | 0.31% |
| 2026-04-21 | 8.97 | 9.06 | 8.94 | 9.05 | +1.00% | 0.18 | 0.46% |
| 2026-04-20 | 8.90 | 8.98 | 8.84 | 8.96 | +0.67% | 0.20 | 0.51% |
| 2026-04-17 | 9.05 | 9.06 | 8.83 | 8.90 | -1.44% | 0.28 | 0.72% |
| 2026-04-16 | 9.05 | 9.10 | 9.01 | 9.03 | 0.00% | 0.21 | 0.55% |
| 2026-04-15 | 9.11 | 9.11 | 9.03 | 9.03 | -0.55% | 0.13 | 0.33% |
| 2026-04-14 | 9.11 | 9.14 | 9.01 | 9.08 | -0.11% | 0.21 | 0.54% |
| 2026-04-13 | 9.11 | 9.12 | 9.00 | 9.09 | -0.11% | 0.18 | 0.46% |
| 2026-04-10 | 9.07 | 9.17 | 9.07 | 9.10 | +0.55% | 0.16 | 0.40% |
| 2026-04-09 | 9.11 | 9.13 | 9.03 | 9.05 | -1.20% | 0.17 | 0.42% |
| 2026-04-08 | 9.12 | 9.16 | 9.09 | 9.16 | +1.44% | 0.20 | 0.50% |
| 2026-04-07 | 8.99 | 9.04 | 8.92 | 9.03 | +0.44% | 0.10 | 0.24% |
| 2026-04-03 | 9.17 | 9.22 | 8.95 | 8.99 | -1.43% | 0.19 | 0.50% |
| 2026-04-02 | 9.14 | 9.24 | 9.09 | 9.12 | -0.65% | 0.23 | 0.58% |
| 2026-04-01 | 9.13 | 9.21 | 9.04 | 9.18 | +1.55% | 0.24 | 0.60% |
| 2026-03-31 | 9.08 | 9.20 | 9.01 | 9.04 | -0.11% | 0.19 | 0.48% |
| 2026-03-30 | 8.94 | 9.09 | 8.94 | 9.05 | -0.44% | 0.18 | 0.45% |
| 2026-03-27 | 9.12 | 9.24 | 9.09 | 9.09 | -0.66% | 0.21 | 0.53% |
| 2026-03-26 | 9.32 | 9.33 | 9.12 | 9.15 | -1.08% | 0.24 | 0.59% |
| 2026-03-25 | 8.98 | 9.31 | 8.91 | 9.25 | +3.12% | 0.53 | 1.33% |