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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.39 | 9.44 | 9.33 | 9.44 | +0.53% | 0.33 | 0.82% |
| 2025-10-22 | 9.38 | 9.43 | 9.33 | 9.39 | +0.11% | 0.29 | 0.71% |
| 2025-10-21 | 9.33 | 9.38 | 9.30 | 9.38 | +0.54% | 0.27 | 0.66% |
| 2025-10-20 | 9.27 | 9.34 | 9.26 | 9.33 | +0.65% | 0.31 | 0.77% |
| 2025-10-17 | 9.43 | 9.46 | 9.23 | 9.27 | -1.70% | 0.47 | 1.16% |
| 2025-10-16 | 9.52 | 9.55 | 9.43 | 9.43 | -0.95% | 0.35 | 0.84% |
| 2025-10-15 | 9.41 | 9.57 | 9.39 | 9.52 | +1.17% | 0.49 | 1.19% |
| 2025-10-14 | 9.36 | 9.44 | 9.34 | 9.41 | +0.64% | 0.52 | 1.26% |
| 2025-10-13 | 9.23 | 9.40 | 9.15 | 9.35 | -0.53% | 0.51 | 1.27% |
| 2025-10-10 | 9.24 | 9.41 | 9.24 | 9.40 | +1.51% | 0.56 | 1.38% |
| 2025-10-09 | 9.31 | 9.32 | 9.22 | 9.26 | -0.54% | 0.48 | 1.20% |
| 2025-09-30 | 9.32 | 9.39 | 9.27 | 9.31 | -0.11% | 0.31 | 0.77% |
| 2025-09-29 | 9.33 | 9.36 | 9.24 | 9.32 | -0.32% | 0.38 | 0.93% |
| 2025-09-26 | 9.34 | 9.40 | 9.22 | 9.35 | -0.21% | 0.38 | 0.93% |
| 2025-09-25 | 9.46 | 9.49 | 9.33 | 9.37 | -0.85% | 0.45 | 1.11% |
| 2025-09-24 | 9.39 | 9.49 | 9.35 | 9.45 | +0.32% | 0.51 | 1.25% |
| 2025-09-23 | 9.65 | 9.65 | 9.31 | 9.42 | -2.48% | 0.92 | 2.24% |
| 2025-09-22 | 9.80 | 9.83 | 9.63 | 9.66 | -1.53% | 0.47 | 1.13% |
| 2025-09-19 | 9.77 | 9.83 | 9.66 | 9.81 | +0.31% | 0.52 | 1.24% |
| 2025-09-18 | 9.94 | 9.94 | 9.76 | 9.78 | -1.61% | 0.91 | 2.13% |