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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.40 | 9.46 | 9.40 | 9.45 | +0.85% | 0.34 | 0.83% |
| 2026-02-13 | 9.45 | 9.49 | 9.36 | 9.37 | -0.85% | 0.37 | 0.90% |
| 2026-02-12 | 9.66 | 9.67 | 9.43 | 9.45 | -2.28% | 0.56 | 1.35% |
| 2026-02-11 | 9.67 | 9.73 | 9.62 | 9.67 | -0.21% | 0.31 | 0.74% |
| 2026-02-10 | 9.80 | 9.81 | 9.69 | 9.69 | -0.82% | 0.30 | 0.70% |
| 2026-02-09 | 9.78 | 9.80 | 9.69 | 9.77 | +0.83% | 0.34 | 0.81% |
| 2026-02-06 | 9.75 | 9.78 | 9.66 | 9.69 | -0.62% | 0.34 | 0.80% |
| 2026-02-05 | 9.87 | 9.87 | 9.74 | 9.75 | -0.51% | 0.40 | 0.93% |
| 2026-02-04 | 9.54 | 9.85 | 9.41 | 9.80 | +3.16% | 0.86 | 2.05% |
| 2026-02-03 | 9.58 | 9.63 | 9.48 | 9.50 | +0.21% | 0.48 | 1.17% |
| 2026-02-02 | 9.74 | 9.84 | 9.48 | 9.48 | -3.27% | 0.55 | 1.32% |
| 2026-01-30 | 9.82 | 9.85 | 9.69 | 9.80 | -0.41% | 0.82 | 1.93% |
| 2026-01-29 | 9.75 | 9.89 | 9.68 | 9.84 | +0.72% | 0.80 | 1.88% |
| 2026-01-28 | 9.60 | 9.79 | 9.60 | 9.77 | +1.24% | 0.76 | 1.80% |
| 2026-01-27 | 9.70 | 9.74 | 9.55 | 9.65 | -0.62% | 0.59 | 1.41% |
| 2026-01-26 | 9.76 | 9.80 | 9.67 | 9.71 | -0.61% | 0.57 | 1.34% |
| 2026-01-23 | 9.67 | 9.85 | 9.62 | 9.77 | +0.62% | 0.80 | 1.89% |
| 2026-01-22 | 9.52 | 9.79 | 9.43 | 9.71 | +1.89% | 1.00 | 2.39% |
| 2026-01-21 | 9.56 | 9.58 | 9.50 | 9.53 | -0.63% | 0.31 | 0.76% |
| 2026-01-20 | 9.45 | 9.63 | 9.42 | 9.59 | +1.59% | 0.64 | 1.55% |