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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.33 | 31.75 | 30.10 | 31.10 | +2.30% | 1.84 | 0.73% |
| 2025-09-16 | 30.17 | 30.89 | 29.86 | 30.40 | +1.16% | 1.75 | 0.71% |
| 2025-09-15 | 30.00 | 30.30 | 29.87 | 30.05 | -0.27% | 1.55 | 0.64% |
| 2025-09-12 | 30.85 | 30.90 | 30.10 | 30.13 | -2.30% | 1.47 | 0.60% |
| 2025-09-11 | 30.61 | 31.05 | 30.51 | 30.84 | +0.13% | 1.87 | 0.75% |
| 2025-09-10 | 31.23 | 31.40 | 30.70 | 30.80 | -2.28% | 2.18 | 0.87% |
| 2025-09-09 | 30.15 | 31.75 | 29.95 | 31.52 | +4.47% | 3.42 | 1.35% |
| 2025-09-08 | 29.60 | 30.20 | 29.20 | 30.17 | +2.31% | 1.97 | 0.81% |
| 2025-09-05 | 29.18 | 30.08 | 29.01 | 29.49 | +0.99% | 1.78 | 0.74% |
| 2025-09-04 | 28.62 | 29.37 | 28.40 | 29.20 | +1.85% | 2.08 | 0.88% |
| 2025-09-03 | 28.80 | 29.17 | 28.61 | 28.67 | -0.73% | 0.98 | 0.42% |
| 2025-09-02 | 28.69 | 29.07 | 28.43 | 28.88 | +0.59% | 1.66 | 0.71% |
| 2025-09-01 | 29.38 | 29.38 | 28.55 | 28.71 | -1.68% | 1.70 | 0.73% |
| 2025-08-29 | 29.02 | 29.57 | 28.76 | 29.20 | +0.03% | 1.81 | 0.76% |
| 2025-08-28 | 28.98 | 29.61 | 28.50 | 29.19 | +0.48% | 1.99 | 0.84% |
| 2025-08-27 | 29.63 | 30.01 | 29.01 | 29.05 | -1.86% | 1.83 | 0.76% |
| 2025-08-26 | 29.49 | 30.25 | 29.39 | 29.60 | +0.10% | 2.15 | 0.89% |
| 2025-08-25 | 28.55 | 29.92 | 28.27 | 29.57 | +3.03% | 3.19 | 1.34% |
| 2025-08-22 | 28.65 | 28.86 | 28.32 | 28.70 | +0.17% | 2.28 | 0.98% |
| 2025-08-21 | 28.11 | 29.37 | 28.11 | 28.65 | +1.92% | 3.21 | 1.37% |