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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.47 | 9.69 | 9.42 | 9.60 | +1.37% | 0.78 | 1.87% |
| 2025-11-19 | 9.47 | 9.52 | 9.42 | 9.47 | 0.00% | 0.41 | 1.00% |
| 2025-11-18 | 9.55 | 9.56 | 9.43 | 9.47 | -0.73% | 0.41 | 1.01% |
| 2025-11-17 | 9.57 | 9.61 | 9.50 | 9.54 | -0.31% | 0.43 | 1.03% |
| 2025-11-14 | 9.60 | 9.71 | 9.56 | 9.57 | -0.62% | 0.80 | 1.91% |
| 2025-11-13 | 9.61 | 9.63 | 9.52 | 9.63 | +0.10% | 0.45 | 1.08% |
| 2025-11-12 | 9.61 | 9.64 | 9.58 | 9.62 | +0.10% | 0.41 | 0.97% |
| 2025-11-11 | 9.60 | 9.63 | 9.55 | 9.61 | +0.21% | 0.36 | 0.86% |
| 2025-11-10 | 9.56 | 9.64 | 9.47 | 9.59 | +0.63% | 0.76 | 1.83% |
| 2025-11-07 | 9.45 | 9.57 | 9.41 | 9.53 | +0.85% | 0.57 | 1.38% |
| 2025-11-06 | 9.40 | 9.47 | 9.33 | 9.45 | +0.64% | 0.52 | 1.27% |
| 2025-11-05 | 9.22 | 9.41 | 9.20 | 9.39 | +1.51% | 0.67 | 1.65% |
| 2025-11-04 | 9.28 | 9.30 | 9.22 | 9.25 | -0.11% | 0.35 | 0.88% |
| 2025-11-03 | 9.30 | 9.31 | 9.22 | 9.26 | -0.43% | 0.42 | 1.05% |
| 2025-10-31 | 9.18 | 9.31 | 9.07 | 9.30 | 0.00% | 0.60 | 1.51% |
| 2025-10-30 | 9.31 | 9.36 | 9.28 | 9.30 | -0.53% | 0.31 | 0.77% |
| 2025-10-29 | 9.38 | 9.38 | 9.28 | 9.35 | 0.00% | 0.30 | 0.75% |
| 2025-10-28 | 9.40 | 9.43 | 9.34 | 9.35 | -0.74% | 0.33 | 0.81% |
| 2025-10-27 | 9.44 | 9.47 | 9.37 | 9.42 | -0.11% | 0.37 | 0.91% |
| 2025-10-24 | 9.43 | 9.48 | 9.40 | 9.43 | -0.11% | 0.31 | 0.76% |