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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.15 | 31.57 | 30.05 | 30.46 | -2.59% | 2.16 | 0.87% |
| 2026-04-21 | 31.01 | 31.63 | 31.01 | 31.27 | -0.16% | 1.25 | 0.49% |
| 2026-04-20 | 31.18 | 31.86 | 31.10 | 31.32 | -0.10% | 1.99 | 0.78% |
| 2026-04-17 | 30.86 | 31.46 | 30.47 | 31.35 | +2.42% | 1.85 | 0.73% |
| 2026-04-16 | 30.99 | 31.29 | 30.40 | 30.61 | -0.10% | 2.04 | 0.82% |
| 2026-04-15 | 30.70 | 31.15 | 30.39 | 30.64 | -0.10% | 1.85 | 0.74% |
| 2026-04-14 | 30.50 | 31.56 | 29.79 | 30.67 | -0.29% | 2.48 | 1.01% |
| 2026-04-13 | 32.88 | 32.88 | 29.94 | 30.76 | -6.45% | 4.18 | 1.67% |
| 2026-04-10 | 33.25 | 33.35 | 32.66 | 32.88 | -1.14% | 1.90 | 0.71% |
| 2026-04-09 | 33.64 | 33.84 | 32.94 | 33.26 | -2.18% | 1.73 | 0.64% |
| 2026-04-08 | 33.99 | 34.35 | 33.45 | 34.00 | +1.10% | 2.16 | 0.79% |
| 2026-04-07 | 33.62 | 34.02 | 33.08 | 33.63 | +0.03% | 1.32 | 0.49% |
| 2026-04-03 | 33.62 | 34.05 | 33.50 | 33.62 | -1.12% | 0.77 | 0.28% |
| 2026-04-02 | 33.92 | 34.07 | 32.94 | 34.00 | +0.74% | 1.58 | 0.58% |
| 2026-04-01 | 33.70 | 34.11 | 33.23 | 33.75 | +1.05% | 1.49 | 0.54% |
| 2026-03-31 | 34.29 | 34.84 | 33.33 | 33.40 | -2.20% | 1.06 | 0.38% |
| 2026-03-30 | 33.18 | 34.55 | 32.47 | 34.15 | +1.58% | 2.28 | 0.83% |
| 2026-03-27 | 33.49 | 34.05 | 33.28 | 33.62 | -0.09% | 1.24 | 0.45% |
| 2026-03-26 | 33.69 | 34.13 | 33.50 | 33.65 | -0.44% | 0.91 | 0.33% |
| 2026-03-25 | 33.56 | 34.15 | 33.39 | 33.80 | 0.00% | 1.26 | 0.46% |