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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.25 | 31.43 | 30.11 | 30.90 | +2.66% | 2.93 | 1.17% |
| 2025-11-19 | 30.62 | 30.62 | 29.88 | 30.10 | -1.54% | 1.36 | 0.56% |
| 2025-11-18 | 30.37 | 30.63 | 30.11 | 30.57 | +0.43% | 1.04 | 0.42% |
| 2025-11-17 | 30.78 | 30.79 | 30.18 | 30.44 | -1.10% | 1.19 | 0.48% |
| 2025-11-14 | 30.48 | 31.07 | 30.48 | 30.78 | +0.75% | 1.18 | 0.47% |
| 2025-11-13 | 30.43 | 30.76 | 29.88 | 30.55 | +0.73% | 1.72 | 0.70% |
| 2025-11-12 | 29.77 | 30.55 | 29.77 | 30.33 | +1.40% | 1.65 | 0.67% |
| 2025-11-11 | 30.90 | 30.98 | 29.60 | 29.91 | -3.48% | 2.14 | 0.88% |
| 2025-11-10 | 30.48 | 31.00 | 30.27 | 30.99 | +1.84% | 1.46 | 0.59% |
| 2025-11-07 | 30.45 | 30.68 | 30.30 | 30.43 | -0.16% | 0.90 | 0.36% |
| 2025-11-06 | 30.31 | 30.80 | 30.31 | 30.48 | +0.16% | 0.98 | 0.40% |
| 2025-11-05 | 30.34 | 30.67 | 30.11 | 30.43 | +0.53% | 0.92 | 0.37% |
| 2025-11-04 | 30.61 | 31.00 | 30.10 | 30.27 | -1.59% | 1.36 | 0.55% |
| 2025-11-03 | 30.90 | 31.07 | 30.33 | 30.76 | -0.16% | 1.28 | 0.51% |
| 2025-10-31 | 30.27 | 31.08 | 30.21 | 30.81 | +1.75% | 1.48 | 0.59% |
| 2025-10-30 | 31.20 | 31.20 | 30.12 | 30.28 | -2.95% | 1.95 | 0.79% |
| 2025-10-29 | 30.50 | 31.30 | 29.95 | 31.20 | +2.26% | 1.65 | 0.66% |
| 2025-10-28 | 30.92 | 31.58 | 30.40 | 30.51 | +0.07% | 1.43 | 0.57% |
| 2025-10-27 | 30.31 | 30.75 | 30.19 | 30.49 | +1.09% | 1.18 | 0.48% |
| 2025-10-24 | 30.38 | 30.60 | 29.82 | 30.16 | -0.63% | 1.10 | 0.45% |