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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.77 | 30.87 | 30.26 | 30.57 | -0.78% | 1.49 | 0.60% |
| 2025-12-17 | 30.24 | 31.00 | 29.76 | 30.81 | +1.72% | 1.66 | 0.67% |
| 2025-12-16 | 29.80 | 30.56 | 29.64 | 30.29 | +1.99% | 1.62 | 0.66% |
| 2025-12-15 | 29.55 | 30.06 | 29.22 | 29.70 | +0.58% | 1.85 | 0.76% |
| 2025-12-12 | 29.41 | 29.66 | 29.17 | 29.53 | +0.41% | 1.38 | 0.58% |
| 2025-12-11 | 29.64 | 29.79 | 29.33 | 29.41 | -0.68% | 1.18 | 0.49% |
| 2025-12-10 | 29.74 | 29.86 | 28.90 | 29.61 | -0.60% | 2.60 | 1.09% |
| 2025-12-09 | 30.35 | 30.78 | 29.71 | 29.79 | -1.78% | 1.79 | 0.73% |
| 2025-12-08 | 30.97 | 31.15 | 30.22 | 30.33 | -2.10% | 1.74 | 0.70% |
| 2025-12-05 | 31.47 | 31.47 | 30.63 | 30.98 | -1.56% | 1.58 | 0.63% |
| 2025-12-04 | 31.91 | 32.04 | 31.23 | 31.47 | -1.07% | 1.49 | 0.58% |
| 2025-12-03 | 32.31 | 32.55 | 31.45 | 31.81 | -1.55% | 2.15 | 0.83% |
| 2025-12-02 | 32.32 | 32.96 | 31.90 | 32.31 | -0.22% | 2.10 | 0.80% |
| 2025-12-01 | 31.86 | 32.89 | 31.63 | 32.38 | +2.37% | 2.77 | 1.06% |
| 2025-11-28 | 31.11 | 31.86 | 30.91 | 31.63 | +1.38% | 2.09 | 0.82% |
| 2025-11-27 | 31.30 | 31.52 | 30.70 | 31.20 | +0.06% | 1.51 | 0.60% |
| 2025-11-26 | 31.07 | 31.27 | 30.58 | 31.18 | +1.43% | 1.88 | 0.74% |
| 2025-11-25 | 30.20 | 31.06 | 30.20 | 30.74 | +1.79% | 1.59 | 0.64% |
| 2025-11-24 | 30.27 | 30.81 | 30.15 | 30.20 | -0.26% | 1.76 | 0.71% |
| 2025-11-21 | 30.87 | 31.18 | 30.15 | 30.28 | -2.01% | 2.52 | 1.02% |