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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.79 | 9.02 | 8.58 | 8.97 | +3.46% | 0.53 | 1.40% |
| 2026-03-23 | 9.15 | 9.21 | 8.57 | 8.67 | -6.37% | 0.86 | 2.24% |
| 2026-03-20 | 9.50 | 9.53 | 9.24 | 9.26 | -2.42% | 0.49 | 1.20% |
| 2026-03-19 | 9.56 | 9.65 | 9.48 | 9.49 | -1.76% | 0.34 | 0.81% |
| 2026-03-18 | 9.87 | 9.92 | 9.61 | 9.66 | -1.02% | 0.69 | 1.64% |
| 2026-03-17 | 9.88 | 9.95 | 9.72 | 9.76 | -1.21% | 0.81 | 1.88% |
| 2026-03-16 | 9.53 | 9.89 | 9.49 | 9.88 | +4.11% | 1.08 | 2.57% |
| 2026-03-13 | 9.46 | 9.57 | 9.40 | 9.49 | +0.64% | 0.34 | 0.82% |
| 2026-03-12 | 9.60 | 9.63 | 9.42 | 9.43 | -1.46% | 0.29 | 0.70% |
| 2026-03-11 | 9.64 | 9.68 | 9.55 | 9.57 | -0.10% | 0.35 | 0.83% |
| 2026-03-10 | 9.51 | 9.66 | 9.48 | 9.58 | +1.05% | 0.53 | 1.28% |
| 2026-03-09 | 9.32 | 9.53 | 9.27 | 9.48 | +1.39% | 0.52 | 1.27% |
| 2026-03-06 | 9.24 | 9.38 | 9.22 | 9.35 | +1.19% | 0.34 | 0.85% |
| 2026-03-05 | 9.28 | 9.31 | 9.24 | 9.24 | +0.54% | 0.24 | 0.60% |
| 2026-03-04 | 9.26 | 9.27 | 9.14 | 9.19 | -0.97% | 0.43 | 1.08% |
| 2026-03-03 | 9.29 | 9.39 | 9.26 | 9.28 | -0.32% | 0.50 | 1.23% |
| 2026-03-02 | 9.46 | 9.51 | 9.25 | 9.31 | -2.62% | 0.57 | 1.41% |
| 2026-02-27 | 9.46 | 9.57 | 9.45 | 9.56 | +0.84% | 0.28 | 0.67% |
| 2026-02-26 | 9.58 | 9.64 | 9.44 | 9.48 | -1.25% | 0.50 | 1.21% |
| 2026-02-25 | 9.47 | 9.73 | 9.46 | 9.60 | +1.59% | 0.70 | 1.68% |