顾家家居 sh.603816
28.92
+0.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.09 | 29.10 | 28.29 | 28.92 | +0.45% | 1.15 | 0.49% |
| 2026-05-22 | 29.23 | 29.30 | 28.17 | 28.79 | -0.90% | 2.75 | 1.18% |
| 2026-05-21 | 29.85 | 30.60 | 29.00 | 29.05 | -2.39% | 1.24 | 0.51% |
| 2026-05-20 | 29.60 | 29.93 | 29.26 | 29.76 | -0.47% | 1.15 | 0.48% |
| 2026-05-19 | 30.04 | 30.36 | 29.55 | 29.90 | -0.80% | 1.41 | 0.58% |
| 2026-05-18 | 31.80 | 31.80 | 29.81 | 30.14 | -5.19% | 2.71 | 1.10% |
| 2026-05-15 | 32.64 | 33.25 | 31.51 | 31.79 | -3.55% | 2.22 | 0.85% |
| 2026-05-14 | 32.35 | 33.50 | 31.50 | 32.96 | +2.36% | 1.87 | 0.71% |
| 2026-05-13 | 32.94 | 33.43 | 32.02 | 32.20 | -2.90% | 1.85 | 0.70% |
| 2026-05-12 | 31.53 | 33.65 | 31.20 | 33.16 | +5.07% | 3.66 | 1.38% |
| 2026-05-11 | 30.69 | 31.83 | 30.33 | 31.56 | +2.33% | 2.39 | 0.94% |
| 2026-05-08 | 29.89 | 31.31 | 29.81 | 30.84 | +3.14% | 3.58 | 1.43% |
| 2026-05-07 | 29.71 | 30.10 | 29.16 | 29.90 | +1.12% | 2.89 | 1.20% |
| 2026-05-06 | 28.90 | 29.76 | 28.52 | 29.57 | +1.83% | 3.18 | 1.34% |
| 2026-04-30 | 29.99 | 30.88 | 28.57 | 29.04 | -1.26% | 3.27 | 1.38% |
| 2026-04-29 | 28.95 | 29.59 | 28.88 | 29.41 | +2.19% | 2.26 | 0.95% |
| 2026-04-28 | 28.72 | 29.19 | 28.33 | 28.78 | -0.28% | 2.19 | 0.93% |
| 2026-04-27 | 29.18 | 29.35 | 28.75 | 28.86 | -0.86% | 1.66 | 0.70% |
| 2026-04-24 | 30.40 | 30.40 | 29.04 | 29.11 | -3.70% | 3.05 | 1.28% |
| 2026-04-23 | 30.90 | 31.38 | 30.05 | 30.23 | -0.76% | 2.08 | 0.84% |