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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.40 | 30.50 | 29.80 | 30.35 | -0.16% | 0.85 | 0.35% |
| 2025-10-22 | 29.66 | 30.73 | 29.57 | 30.40 | +2.36% | 1.73 | 0.70% |
| 2025-10-21 | 29.80 | 30.12 | 29.55 | 29.70 | +0.07% | 1.07 | 0.44% |
| 2025-10-20 | 30.39 | 30.39 | 29.54 | 29.68 | -1.79% | 1.42 | 0.59% |
| 2025-10-17 | 30.19 | 30.77 | 30.11 | 30.22 | -0.56% | 0.98 | 0.40% |
| 2025-10-16 | 30.90 | 31.06 | 30.29 | 30.39 | -1.65% | 0.97 | 0.39% |
| 2025-10-15 | 30.03 | 31.22 | 29.92 | 30.90 | +2.86% | 1.63 | 0.65% |
| 2025-10-14 | 29.96 | 30.59 | 29.72 | 30.04 | +0.27% | 1.43 | 0.58% |
| 2025-10-13 | 29.47 | 30.39 | 29.30 | 29.96 | -0.43% | 1.62 | 0.67% |
| 2025-10-10 | 29.90 | 30.50 | 29.71 | 30.09 | +0.10% | 1.13 | 0.46% |
| 2025-10-09 | 30.32 | 30.39 | 29.01 | 30.06 | -0.36% | 1.88 | 0.78% |
| 2025-09-30 | 29.59 | 30.37 | 29.40 | 30.17 | +1.93% | 1.55 | 0.63% |
| 2025-09-29 | 30.37 | 30.37 | 29.48 | 29.60 | -2.41% | 1.94 | 0.81% |
| 2025-09-26 | 30.20 | 30.55 | 29.40 | 30.33 | -1.14% | 2.42 | 0.99% |
| 2025-09-25 | 30.85 | 31.46 | 30.42 | 30.68 | -0.68% | 1.35 | 0.54% |
| 2025-09-24 | 30.99 | 32.00 | 30.80 | 30.89 | -0.52% | 1.49 | 0.59% |
| 2025-09-23 | 30.72 | 31.17 | 30.25 | 31.05 | +1.11% | 1.29 | 0.52% |
| 2025-09-22 | 31.60 | 31.67 | 30.30 | 30.71 | -2.60% | 1.95 | 0.78% |
| 2025-09-19 | 30.30 | 32.21 | 30.26 | 31.53 | +4.03% | 2.72 | 1.07% |
| 2025-09-18 | 31.13 | 31.46 | 30.12 | 30.31 | -2.54% | 1.38 | 0.55% |