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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.50 | 4.59 | 4.43 | 4.44 | -1.33% | 0.94 | 3.02% |
| 2025-07-22 | 4.64 | 4.64 | 4.50 | 4.50 | -1.96% | 1.17 | 3.75% |
| 2025-07-21 | 4.63 | 4.63 | 4.46 | 4.59 | -1.29% | 1.28 | 4.07% |
| 2025-07-18 | 4.94 | 4.94 | 4.60 | 4.65 | -3.93% | 1.64 | 5.06% |
| 2025-07-17 | 4.80 | 4.85 | 4.68 | 4.84 | +0.83% | 1.53 | 4.67% |
| 2025-07-16 | 4.52 | 4.89 | 4.48 | 4.80 | +5.73% | 1.95 | 6.02% |
| 2025-07-15 | 4.85 | 4.85 | 4.40 | 4.54 | -4.82% | 1.98 | 6.35% |
| 2025-07-14 | 4.79 | 4.90 | 4.75 | 4.77 | -1.85% | 1.09 | 3.33% |
| 2025-07-11 | 4.93 | 4.94 | 4.77 | 4.86 | -1.42% | 1.29 | 3.90% |
| 2025-07-10 | 4.83 | 5.10 | 4.76 | 4.93 | +1.65% | 2.09 | 6.19% |
| 2025-07-09 | 4.86 | 4.93 | 4.80 | 4.85 | -0.61% | 1.26 | 3.77% |
| 2025-07-08 | 5.01 | 5.08 | 4.81 | 4.88 | -2.98% | 2.09 | 6.23% |
| 2025-07-07 | 5.06 | 5.09 | 4.99 | 5.03 | -0.20% | 1.49 | 4.32% |
| 2025-07-04 | 5.22 | 5.31 | 5.00 | 5.04 | -5.08% | 2.83 | 8.06% |
| 2025-07-03 | 5.26 | 5.50 | 5.22 | 5.31 | +1.53% | 3.32 | 9.11% |
| 2025-07-02 | 5.25 | 5.43 | 4.88 | 5.23 | -0.95% | 5.22 | 14.81% |
| 2025-07-01 | 5.12 | 5.59 | 5.12 | 5.28 | +2.72% | 5.43 | 14.74% |
| 2025-06-30 | 4.73 | 5.14 | 4.68 | 5.14 | +10.06% | 3.13 | 9.10% |
| 2025-06-27 | 4.46 | 4.80 | 4.38 | 4.67 | +4.24% | 3.20 | 10.12% |
| 2025-06-26 | 4.47 | 4.90 | 4.28 | 4.48 | +0.45% | 3.90 | 12.38% |