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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.40 | 9.45 | 9.37 | 9.44 | +0.32% | 0.29 | 0.71% |
| 2026-01-16 | 9.55 | 9.61 | 9.39 | 9.41 | -1.26% | 0.51 | 1.24% |
| 2026-01-15 | 9.31 | 9.70 | 9.31 | 9.53 | +2.03% | 0.97 | 2.35% |
| 2026-01-14 | 9.38 | 9.42 | 9.27 | 9.34 | -0.21% | 0.46 | 1.12% |
| 2026-01-13 | 9.37 | 9.45 | 9.32 | 9.36 | 0.00% | 0.45 | 1.09% |
| 2026-01-12 | 9.31 | 9.38 | 9.28 | 9.36 | +0.65% | 0.42 | 1.04% |
| 2026-01-09 | 9.30 | 9.34 | 9.26 | 9.30 | 0.00% | 0.30 | 0.75% |
| 2026-01-08 | 9.23 | 9.32 | 9.23 | 9.30 | +0.65% | 0.30 | 0.75% |
| 2026-01-07 | 9.26 | 9.28 | 9.23 | 9.24 | -0.22% | 0.33 | 0.81% |
| 2026-01-06 | 9.24 | 9.26 | 9.21 | 9.26 | +0.33% | 0.36 | 0.89% |
| 2026-01-05 | 9.19 | 9.23 | 9.14 | 9.23 | +0.87% | 0.31 | 0.79% |
| 2025-12-31 | 9.15 | 9.17 | 9.12 | 9.15 | 0.00% | 0.17 | 0.44% |
| 2025-12-30 | 9.16 | 9.19 | 9.12 | 9.15 | -0.11% | 0.18 | 0.45% |
| 2025-12-29 | 9.22 | 9.22 | 9.15 | 9.16 | -0.76% | 0.26 | 0.64% |
| 2025-12-26 | 9.28 | 9.28 | 9.21 | 9.23 | -0.43% | 0.23 | 0.56% |
| 2025-12-25 | 9.27 | 9.28 | 9.22 | 9.27 | +0.54% | 0.23 | 0.58% |
| 2025-12-24 | 9.13 | 9.24 | 9.13 | 9.22 | +0.44% | 0.19 | 0.49% |
| 2025-12-23 | 9.25 | 9.26 | 9.17 | 9.18 | -0.76% | 0.26 | 0.64% |
| 2025-12-22 | 9.29 | 9.29 | 9.23 | 9.25 | -0.22% | 0.27 | 0.66% |
| 2025-12-19 | 9.22 | 9.30 | 9.18 | 9.27 | +0.54% | 0.36 | 0.88% |