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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.15 | 9.23 | 9.12 | 9.22 | +0.44% | 0.29 | 0.71% |
| 2025-12-17 | 9.15 | 9.20 | 9.11 | 9.18 | 0.00% | 0.26 | 0.66% |
| 2025-12-16 | 9.13 | 9.18 | 9.11 | 9.18 | +0.33% | 0.24 | 0.61% |
| 2025-12-15 | 9.15 | 9.18 | 9.08 | 9.15 | +0.33% | 0.25 | 0.63% |
| 2025-12-12 | 9.11 | 9.23 | 9.10 | 9.12 | +0.11% | 0.32 | 0.79% |
| 2025-12-11 | 9.29 | 9.29 | 9.11 | 9.11 | -1.94% | 0.42 | 1.06% |
| 2025-12-10 | 9.17 | 9.36 | 9.15 | 9.29 | +1.09% | 0.44 | 1.09% |
| 2025-12-09 | 9.27 | 9.29 | 9.17 | 9.19 | -1.08% | 0.42 | 1.05% |
| 2025-12-08 | 9.36 | 9.40 | 9.28 | 9.29 | -0.85% | 0.50 | 1.24% |
| 2025-12-05 | 9.36 | 9.39 | 9.27 | 9.37 | -0.21% | 0.55 | 1.37% |
| 2025-12-04 | 9.58 | 9.68 | 9.39 | 9.39 | -0.21% | 0.83 | 2.02% |
| 2025-12-03 | 9.49 | 9.50 | 9.38 | 9.41 | -0.63% | 0.38 | 0.94% |
| 2025-12-02 | 9.35 | 9.55 | 9.26 | 9.47 | +1.61% | 0.69 | 1.67% |
| 2025-12-01 | 9.25 | 9.39 | 9.25 | 9.32 | +0.76% | 0.37 | 0.91% |
| 2025-11-28 | 9.26 | 9.31 | 9.17 | 9.25 | -0.54% | 0.41 | 1.02% |
| 2025-11-27 | 9.18 | 9.36 | 9.13 | 9.30 | +1.31% | 0.57 | 1.41% |
| 2025-11-26 | 9.35 | 9.44 | 9.17 | 9.18 | -2.13% | 0.70 | 1.73% |
| 2025-11-25 | 9.33 | 9.42 | 9.31 | 9.38 | +0.54% | 0.40 | 0.99% |
| 2025-11-24 | 9.38 | 9.46 | 9.31 | 9.33 | -0.21% | 0.49 | 1.21% |
| 2025-11-21 | 9.55 | 9.68 | 9.28 | 9.35 | -2.60% | 0.74 | 1.79% |