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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.50 | 33.98 | 32.85 | 33.80 | +2.89% | 1.29 | 0.47% |
| 2026-03-23 | 34.86 | 34.96 | 32.65 | 32.85 | -5.74% | 1.71 | 0.63% |
| 2026-03-20 | 34.03 | 35.69 | 33.97 | 34.85 | +2.83% | 2.75 | 0.97% |
| 2026-03-19 | 33.81 | 34.38 | 33.76 | 33.89 | -1.68% | 1.28 | 0.46% |
| 2026-03-18 | 34.22 | 34.76 | 33.85 | 34.47 | +1.38% | 1.65 | 0.59% |
| 2026-03-17 | 34.23 | 34.58 | 33.73 | 34.00 | -1.33% | 2.05 | 0.74% |
| 2026-03-16 | 33.72 | 34.84 | 33.66 | 34.46 | +1.44% | 1.89 | 0.68% |
| 2026-03-13 | 34.31 | 35.18 | 33.92 | 33.97 | -2.53% | 1.43 | 0.51% |
| 2026-03-12 | 34.50 | 34.93 | 34.01 | 34.85 | +0.49% | 1.00 | 0.36% |
| 2026-03-11 | 34.02 | 34.99 | 34.00 | 34.68 | +2.00% | 1.43 | 0.51% |
| 2026-03-10 | 33.26 | 34.15 | 32.91 | 34.00 | +3.03% | 1.67 | 0.61% |
| 2026-03-09 | 33.33 | 33.35 | 32.40 | 33.00 | -2.11% | 2.10 | 0.79% |
| 2026-03-06 | 33.33 | 33.96 | 33.27 | 33.71 | +1.14% | 1.59 | 0.58% |
| 2026-03-05 | 33.97 | 33.99 | 33.21 | 33.33 | -0.51% | 1.72 | 0.63% |
| 2026-03-04 | 34.29 | 34.99 | 33.42 | 33.50 | -3.62% | 2.31 | 0.84% |
| 2026-03-03 | 35.27 | 36.13 | 34.60 | 34.76 | -2.77% | 1.95 | 0.68% |
| 2026-03-02 | 35.43 | 36.25 | 35.20 | 35.75 | -0.03% | 1.57 | 0.54% |
| 2026-02-27 | 35.90 | 36.23 | 35.55 | 35.76 | -1.00% | 1.25 | 0.43% |
| 2026-02-26 | 35.68 | 36.47 | 35.08 | 36.12 | +0.89% | 2.41 | 0.83% |
| 2026-02-25 | 35.51 | 36.41 | 35.11 | 35.80 | +0.85% | 2.12 | 0.73% |