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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.62 | 23.87 | 23.46 | 23.79 | +1.17% | 0.94 | 0.46% |
| 2025-06-24 | 23.37 | 23.67 | 23.37 | 23.51 | +0.98% | 1.05 | 0.52% |
| 2025-06-23 | 23.37 | 23.48 | 23.24 | 23.28 | -0.77% | 0.85 | 0.43% |
| 2025-06-20 | 23.23 | 23.62 | 23.23 | 23.46 | +1.02% | 1.11 | 0.55% |
| 2025-06-19 | 23.51 | 23.62 | 23.17 | 23.23 | -1.21% | 0.87 | 0.44% |
| 2025-06-18 | 23.67 | 23.80 | 23.33 | 23.51 | -1.08% | 1.10 | 0.55% |
| 2025-06-17 | 23.90 | 24.08 | 23.64 | 23.77 | -0.16% | 0.93 | 0.46% |
| 2025-06-16 | 23.33 | 24.03 | 23.31 | 23.80 | +1.91% | 1.81 | 0.89% |
| 2025-06-13 | 23.74 | 23.79 | 23.23 | 23.36 | -1.83% | 1.61 | 0.80% |
| 2025-06-12 | 23.99 | 24.05 | 23.65 | 23.80 | -1.26% | 1.17 | 0.57% |
| 2025-06-11 | 23.79 | 24.25 | 23.71 | 24.10 | +1.31% | 1.06 | 0.51% |
| 2025-06-10 | 24.07 | 24.14 | 23.69 | 23.79 | -0.63% | 0.87 | 0.42% |
| 2025-06-09 | 23.84 | 24.21 | 23.67 | 23.94 | +0.56% | 1.16 | 0.57% |
| 2025-06-06 | 24.01 | 24.12 | 23.69 | 23.80 | -0.83% | 1.21 | 0.59% |
| 2025-06-05 | 23.73 | 24.57 | 23.65 | 24.00 | +1.04% | 2.26 | 1.09% |
| 2025-06-04 | 23.50 | 23.83 | 23.42 | 23.76 | +0.84% | 1.27 | 0.63% |
| 2025-06-03 | 23.52 | 23.85 | 22.87 | 23.56 | -0.56% | 1.40 | 0.70% |
| 2025-05-30 | 24.10 | 24.11 | 23.58 | 23.69 | -1.69% | 1.19 | 0.59% |
| 2025-05-29 | 23.96 | 24.35 | 23.90 | 24.10 | +0.39% | 1.06 | 0.51% |
| 2025-05-28 | 23.79 | 24.03 | 23.61 | 24.00 | +1.32% | 1.20 | 0.59% |