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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.50 | 4.59 | 4.39 | 4.44 | -1.77% | 1.66 | 5.41% |
| 2025-08-19 | 4.50 | 4.53 | 4.41 | 4.52 | -0.88% | 1.18 | 3.84% |
| 2025-08-18 | 4.64 | 4.69 | 4.51 | 4.56 | -1.94% | 1.54 | 4.87% |
| 2025-08-15 | 4.83 | 4.90 | 4.62 | 4.65 | -3.53% | 1.94 | 6.00% |
| 2025-08-14 | 5.12 | 5.26 | 4.78 | 4.82 | -4.74% | 2.98 | 8.67% |
| 2025-08-13 | 4.75 | 5.23 | 4.63 | 5.06 | +6.53% | 3.83 | 11.12% |
| 2025-08-12 | 4.76 | 4.84 | 4.72 | 4.75 | -0.63% | 0.92 | 2.80% |
| 2025-08-11 | 4.62 | 4.88 | 4.57 | 4.78 | +2.80% | 1.46 | 4.45% |
| 2025-08-08 | 4.69 | 4.74 | 4.63 | 4.65 | -0.85% | 1.08 | 3.38% |
| 2025-08-07 | 4.64 | 4.78 | 4.54 | 4.69 | +1.08% | 1.66 | 5.20% |
| 2025-08-06 | 4.42 | 4.72 | 4.36 | 4.64 | +4.98% | 1.81 | 5.80% |
| 2025-08-05 | 4.46 | 4.47 | 4.39 | 4.42 | -0.45% | 0.55 | 1.80% |
| 2025-08-04 | 4.34 | 4.45 | 4.26 | 4.44 | +2.30% | 0.72 | 2.40% |
| 2025-08-01 | 4.37 | 4.39 | 4.32 | 4.34 | -0.46% | 0.70 | 2.35% |
| 2025-07-31 | 4.38 | 4.43 | 4.32 | 4.36 | -1.58% | 0.89 | 2.98% |
| 2025-07-30 | 4.42 | 4.69 | 4.38 | 4.43 | 0.00% | 1.48 | 4.75% |
| 2025-07-29 | 4.52 | 4.55 | 4.35 | 4.43 | -1.77% | 0.96 | 3.18% |
| 2025-07-28 | 4.43 | 4.59 | 4.41 | 4.51 | +2.04% | 1.22 | 3.92% |
| 2025-07-25 | 4.43 | 4.46 | 4.39 | 4.42 | -0.23% | 0.56 | 1.86% |
| 2025-07-24 | 4.45 | 4.51 | 4.39 | 4.43 | -0.23% | 0.82 | 2.69% |