曲美家居 sh.603818
3.49
-1.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.58 | 3.62 | 3.46 | 3.49 | -1.97% | 0.47 | 1.96% |
| 2026-05-22 | 3.52 | 3.59 | 3.45 | 3.56 | +1.71% | 0.42 | 1.75% |
| 2026-05-21 | 3.66 | 3.71 | 3.48 | 3.50 | -5.15% | 0.49 | 2.00% |
| 2026-05-20 | 3.71 | 3.71 | 3.63 | 3.69 | -0.54% | 0.64 | 2.56% |
| 2026-05-19 | 3.73 | 3.83 | 3.64 | 3.71 | +0.54% | 0.52 | 2.04% |
| 2026-05-18 | 3.77 | 3.78 | 3.60 | 3.69 | -2.38% | 0.83 | 3.31% |
| 2026-05-15 | 3.77 | 3.81 | 3.73 | 3.78 | 0.00% | 0.65 | 2.50% |
| 2026-05-14 | 3.80 | 3.83 | 3.74 | 3.78 | -0.26% | 0.52 | 1.99% |
| 2026-05-13 | 3.82 | 3.84 | 3.77 | 3.79 | 0.00% | 0.48 | 1.83% |
| 2026-05-12 | 3.88 | 3.89 | 3.76 | 3.79 | -1.81% | 0.62 | 2.37% |
| 2026-05-11 | 3.82 | 3.89 | 3.80 | 3.86 | +1.05% | 0.65 | 2.48% |
| 2026-05-08 | 3.78 | 3.86 | 3.74 | 3.82 | +2.14% | 0.75 | 2.84% |
| 2026-05-07 | 3.77 | 3.80 | 3.72 | 3.74 | -0.27% | 0.82 | 3.17% |
| 2026-05-06 | 3.73 | 3.81 | 3.72 | 3.75 | +1.35% | 0.84 | 3.24% |
| 2026-04-30 | 3.59 | 3.75 | 3.57 | 3.70 | +4.82% | 1.01 | 4.00% |
| 2026-04-29 | 3.45 | 3.58 | 3.45 | 3.53 | +1.44% | 0.47 | 1.92% |
| 2026-04-28 | 3.46 | 3.53 | 3.41 | 3.48 | +0.58% | 0.48 | 2.01% |
| 2026-04-27 | 3.40 | 3.49 | 3.32 | 3.46 | +1.76% | 0.61 | 2.60% |
| 2026-04-24 | 3.34 | 3.42 | 3.33 | 3.40 | +0.59% | 0.39 | 1.68% |
| 2026-04-23 | 3.36 | 3.38 | 3.30 | 3.38 | +0.90% | 0.37 | 1.62% |