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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.98 | 24.04 | 23.56 | 23.69 | -1.26% | 1.33 | 0.65% |
| 2025-05-26 | 24.35 | 24.50 | 23.88 | 23.99 | -1.48% | 1.22 | 0.59% |
| 2025-05-23 | 24.38 | 24.68 | 24.32 | 24.35 | -0.31% | 0.86 | 0.41% |
| 2025-05-22 | 24.46 | 24.74 | 24.35 | 24.43 | -0.27% | 0.68 | 0.32% |
| 2025-05-21 | 24.66 | 24.78 | 24.47 | 24.50 | -0.50% | 0.87 | 0.42% |
| 2025-05-20 | 24.17 | 24.69 | 24.12 | 24.62 | +1.60% | 1.18 | 0.56% |
| 2025-05-19 | 24.11 | 24.31 | 23.92 | 24.23 | +0.47% | 0.84 | 0.40% |
| 2025-05-16 | 24.13 | 24.29 | 23.89 | 24.12 | -0.27% | 0.72 | 0.35% |
| 2025-05-15 | 24.26 | 24.40 | 23.88 | 24.18 | 0.00% | 1.25 | 0.60% |
| 2025-05-14 | 24.34 | 24.42 | 23.98 | 24.18 | -1.20% | 1.52 | 0.74% |
| 2025-05-13 | 24.64 | 24.93 | 24.36 | 24.48 | +0.74% | 2.29 | 1.08% |
| 2025-05-12 | 23.90 | 24.56 | 23.90 | 24.30 | +2.60% | 3.27 | 1.57% |
| 2025-05-09 | 23.69 | 24.09 | 23.55 | 23.68 | -0.04% | 2.11 | 1.04% |
| 2025-05-08 | 23.69 | 24.21 | 23.67 | 23.69 | -0.52% | 2.74 | 1.34% |
| 2025-05-07 | 24.17 | 24.50 | 23.70 | 23.81 | -1.18% | 2.00 | 0.97% |
| 2025-05-06 | 23.79 | 24.26 | 23.65 | 24.10 | +1.96% | 2.74 | 1.33% |