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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.57 | 26.36 | 25.50 | 25.94 | +1.73% | 2.43 | 1.15% |
| 2025-07-22 | 24.68 | 25.63 | 24.67 | 25.50 | +3.16% | 2.42 | 1.18% |
| 2025-07-21 | 24.72 | 24.85 | 24.55 | 24.72 | -0.28% | 1.20 | 0.60% |
| 2025-07-18 | 24.80 | 24.98 | 24.61 | 24.79 | +0.16% | 0.66 | 0.33% |
| 2025-07-17 | 24.83 | 24.96 | 24.57 | 24.75 | -0.28% | 0.76 | 0.38% |
| 2025-07-16 | 24.50 | 25.00 | 24.50 | 24.82 | +1.18% | 0.97 | 0.48% |
| 2025-07-15 | 24.99 | 25.10 | 24.50 | 24.53 | -1.84% | 1.17 | 0.58% |
| 2025-07-14 | 25.21 | 25.24 | 24.86 | 24.99 | -0.95% | 0.90 | 0.44% |
| 2025-07-11 | 25.15 | 25.50 | 25.15 | 25.23 | +0.20% | 1.07 | 0.52% |
| 2025-07-10 | 24.77 | 25.35 | 24.75 | 25.18 | +1.12% | 1.18 | 0.58% |
| 2025-07-09 | 24.50 | 25.09 | 24.36 | 24.90 | +1.63% | 1.61 | 0.80% |
| 2025-07-08 | 24.30 | 24.64 | 24.30 | 24.50 | +0.25% | 1.09 | 0.55% |
| 2025-07-07 | 24.34 | 24.68 | 24.23 | 24.44 | +0.70% | 1.28 | 0.65% |
| 2025-07-04 | 24.58 | 24.80 | 24.09 | 24.27 | -2.84% | 1.99 | 1.01% |
| 2025-07-03 | 24.62 | 25.16 | 24.41 | 24.98 | +1.35% | 2.84 | 1.33% |
| 2025-07-02 | 24.06 | 24.69 | 23.91 | 24.65 | +2.16% | 2.08 | 1.00% |
| 2025-07-01 | 24.18 | 24.24 | 23.88 | 24.13 | -0.24% | 1.41 | 0.69% |
| 2025-06-30 | 24.16 | 24.25 | 23.93 | 24.18 | +0.16% | 1.33 | 0.65% |
| 2025-06-27 | 24.05 | 24.32 | 23.99 | 24.15 | +0.39% | 1.28 | 0.62% |
| 2025-06-26 | 24.21 | 24.92 | 23.98 | 24.05 | +1.12% | 1.80 | 0.87% |