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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.91 | 9.98 | 9.88 | 9.94 | +0.20% | 0.55 | 1.28% |
| 2025-09-16 | 9.93 | 9.93 | 9.83 | 9.92 | +0.10% | 0.43 | 1.01% |
| 2025-09-15 | 9.89 | 9.92 | 9.86 | 9.91 | +0.10% | 0.50 | 1.17% |
| 2025-09-12 | 10.02 | 10.04 | 9.90 | 9.90 | -1.20% | 0.79 | 1.82% |
| 2025-09-11 | 10.00 | 10.03 | 9.89 | 10.02 | +0.30% | 0.73 | 1.68% |
| 2025-09-10 | 10.15 | 10.15 | 9.97 | 9.99 | -1.58% | 1.17 | 2.70% |
| 2025-09-09 | 10.13 | 10.24 | 10.08 | 10.15 | +0.20% | 1.18 | 2.67% |
| 2025-09-08 | 9.99 | 10.14 | 9.97 | 10.13 | +1.50% | 0.82 | 1.87% |
| 2025-09-05 | 9.95 | 9.98 | 9.89 | 9.98 | +0.40% | 0.53 | 1.22% |
| 2025-09-04 | 9.85 | 9.97 | 9.83 | 9.94 | +0.81% | 0.53 | 1.22% |
| 2025-09-03 | 10.04 | 10.05 | 9.82 | 9.86 | -1.60% | 0.47 | 1.09% |
| 2025-09-02 | 10.02 | 10.05 | 9.84 | 10.02 | -0.10% | 0.80 | 1.85% |
| 2025-09-01 | 10.05 | 10.09 | 9.95 | 10.03 | -0.20% | 0.70 | 1.61% |
| 2025-08-29 | 10.00 | 10.18 | 9.98 | 10.05 | +0.70% | 0.88 | 2.01% |
| 2025-08-28 | 10.04 | 10.13 | 9.75 | 9.98 | -0.50% | 1.22 | 2.82% |
| 2025-08-27 | 10.32 | 10.34 | 10.02 | 10.03 | -2.90% | 1.05 | 2.37% |
| 2025-08-26 | 10.32 | 10.40 | 10.26 | 10.33 | -0.10% | 0.73 | 1.62% |
| 2025-08-25 | 10.20 | 10.41 | 10.13 | 10.34 | +1.57% | 1.23 | 2.75% |
| 2025-08-22 | 10.23 | 10.24 | 10.08 | 10.18 | -0.49% | 0.75 | 1.69% |
| 2025-08-21 | 10.15 | 10.29 | 10.15 | 10.23 | +0.79% | 1.09 | 2.46% |