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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.01 | 31.70 | 30.92 | 31.35 | +0.80% | 1.27 | 0.50% |
| 2026-01-16 | 31.38 | 31.50 | 30.87 | 31.10 | -0.51% | 1.16 | 0.46% |
| 2026-01-15 | 31.01 | 31.66 | 30.93 | 31.26 | +0.22% | 1.42 | 0.56% |
| 2026-01-14 | 31.20 | 31.38 | 30.57 | 31.19 | -0.13% | 2.20 | 0.87% |
| 2026-01-13 | 31.13 | 31.83 | 31.01 | 31.23 | +0.32% | 2.03 | 0.80% |
| 2026-01-12 | 31.20 | 31.34 | 30.85 | 31.13 | -1.17% | 2.19 | 0.87% |
| 2026-01-09 | 31.63 | 31.68 | 30.79 | 31.50 | -0.63% | 1.99 | 0.79% |
| 2026-01-08 | 31.62 | 31.95 | 31.21 | 31.70 | 0.00% | 1.34 | 0.52% |
| 2026-01-07 | 32.00 | 32.15 | 31.70 | 31.70 | -0.84% | 1.15 | 0.44% |
| 2026-01-06 | 31.87 | 32.07 | 31.62 | 31.97 | +0.31% | 2.00 | 0.77% |
| 2026-01-05 | 31.33 | 32.30 | 31.30 | 31.87 | +3.68% | 2.51 | 0.97% |
| 2025-12-31 | 30.70 | 30.98 | 30.40 | 30.74 | -0.36% | 1.38 | 0.55% |
| 2025-12-30 | 30.73 | 31.05 | 30.70 | 30.85 | +0.39% | 1.23 | 0.49% |
| 2025-12-29 | 30.68 | 31.24 | 30.39 | 30.73 | -0.55% | 1.41 | 0.56% |
| 2025-12-26 | 30.94 | 31.23 | 30.70 | 30.90 | -0.26% | 1.65 | 0.66% |
| 2025-12-25 | 30.65 | 31.04 | 30.55 | 30.98 | +0.85% | 1.00 | 0.40% |
| 2025-12-24 | 30.74 | 30.97 | 30.55 | 30.72 | -0.52% | 0.91 | 0.36% |
| 2025-12-23 | 30.73 | 31.13 | 30.30 | 30.88 | +0.49% | 1.43 | 0.57% |
| 2025-12-22 | 31.39 | 31.46 | 30.59 | 30.73 | -1.70% | 1.57 | 0.62% |
| 2025-12-19 | 30.46 | 31.38 | 30.28 | 31.26 | +2.26% | 1.81 | 0.72% |