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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.58 | 35.59 | 34.32 | 35.50 | +1.31% | 2.52 | 0.89% |
| 2026-02-13 | 36.48 | 36.66 | 34.90 | 35.04 | -3.79% | 1.74 | 0.61% |
| 2026-02-12 | 36.75 | 37.56 | 36.30 | 36.42 | -0.90% | 1.25 | 0.42% |
| 2026-02-11 | 36.83 | 37.59 | 36.25 | 36.75 | +0.38% | 1.96 | 0.66% |
| 2026-02-10 | 36.20 | 37.05 | 35.52 | 36.61 | +2.06% | 2.51 | 0.85% |
| 2026-02-09 | 35.93 | 36.30 | 35.00 | 35.87 | +0.84% | 1.99 | 0.69% |
| 2026-02-06 | 34.71 | 36.69 | 34.17 | 35.57 | +2.45% | 3.83 | 1.32% |
| 2026-02-05 | 35.48 | 35.70 | 34.31 | 34.72 | -1.45% | 2.47 | 0.87% |
| 2026-02-04 | 33.61 | 35.42 | 33.29 | 35.23 | +4.82% | 2.99 | 1.06% |
| 2026-02-03 | 32.81 | 33.89 | 32.67 | 33.61 | +3.96% | 2.82 | 1.04% |
| 2026-02-02 | 35.07 | 35.19 | 32.00 | 32.33 | -8.67% | 3.96 | 1.46% |
| 2026-01-30 | 35.24 | 35.62 | 34.02 | 35.40 | +0.40% | 2.76 | 0.98% |
| 2026-01-29 | 33.61 | 35.69 | 33.55 | 35.26 | +4.41% | 3.69 | 1.30% |
| 2026-01-28 | 34.01 | 34.25 | 33.22 | 33.77 | -1.05% | 2.26 | 0.82% |
| 2026-01-27 | 34.41 | 34.69 | 33.88 | 34.13 | -0.99% | 1.44 | 0.52% |
| 2026-01-26 | 34.39 | 35.08 | 33.81 | 34.47 | +0.20% | 2.23 | 0.80% |
| 2026-01-23 | 34.81 | 34.81 | 33.85 | 34.40 | -0.98% | 2.22 | 0.80% |
| 2026-01-22 | 33.78 | 35.14 | 33.63 | 34.74 | +2.81% | 2.79 | 0.99% |
| 2026-01-21 | 33.76 | 34.07 | 33.10 | 33.79 | -0.03% | 2.60 | 0.96% |
| 2026-01-20 | 31.47 | 33.98 | 31.37 | 33.80 | +7.82% | 4.65 | 1.74% |