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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.15 | 28.11 | 27.01 | 28.11 | +2.97% | 2.26 | 1.00% |
| 2025-08-19 | 27.25 | 27.44 | 27.15 | 27.30 | +0.18% | 0.88 | 0.40% |
| 2025-08-18 | 27.48 | 27.61 | 27.13 | 27.25 | -0.22% | 1.50 | 0.67% |
| 2025-08-15 | 27.06 | 27.75 | 27.00 | 27.31 | +1.00% | 1.53 | 0.69% |
| 2025-08-14 | 27.10 | 27.50 | 26.81 | 27.04 | +0.04% | 1.38 | 0.63% |
| 2025-08-13 | 27.03 | 27.28 | 26.80 | 27.03 | +0.04% | 1.40 | 0.64% |
| 2025-08-12 | 26.40 | 27.28 | 26.39 | 27.02 | +2.12% | 2.21 | 1.01% |
| 2025-08-11 | 25.98 | 26.63 | 25.98 | 26.46 | +1.57% | 1.12 | 0.52% |
| 2025-08-08 | 25.87 | 26.39 | 25.84 | 26.05 | +0.58% | 1.14 | 0.54% |
| 2025-08-07 | 25.92 | 26.28 | 25.80 | 25.90 | -0.08% | 0.64 | 0.30% |
| 2025-08-06 | 25.89 | 26.13 | 25.71 | 25.92 | -0.04% | 0.74 | 0.35% |
| 2025-08-05 | 25.60 | 26.25 | 25.56 | 25.93 | +0.93% | 0.84 | 0.40% |
| 2025-08-04 | 25.36 | 25.76 | 25.22 | 25.69 | +0.78% | 0.97 | 0.47% |
| 2025-08-01 | 25.31 | 25.57 | 25.28 | 25.49 | +0.35% | 0.81 | 0.39% |
| 2025-07-31 | 26.03 | 26.20 | 25.30 | 25.40 | -2.83% | 1.58 | 0.76% |
| 2025-07-30 | 25.91 | 26.39 | 25.89 | 26.14 | +0.46% | 1.03 | 0.48% |
| 2025-07-29 | 26.04 | 26.11 | 25.64 | 26.02 | -0.15% | 1.44 | 0.69% |
| 2025-07-28 | 26.31 | 26.55 | 25.98 | 26.06 | -0.87% | 1.31 | 0.62% |
| 2025-07-25 | 26.10 | 26.85 | 26.00 | 26.29 | +1.08% | 1.86 | 0.87% |
| 2025-07-24 | 25.95 | 26.11 | 25.70 | 26.01 | +0.27% | 1.54 | 0.73% |