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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.52 | 4.56 | 4.40 | 4.46 | -0.45% | 1.63 | 5.32% |
| 2025-06-24 | 4.40 | 4.60 | 4.35 | 4.48 | +1.36% | 2.11 | 6.86% |
| 2025-06-23 | 4.30 | 4.54 | 4.15 | 4.42 | +2.55% | 2.28 | 7.61% |
| 2025-06-20 | 4.04 | 4.40 | 3.86 | 4.31 | +6.68% | 2.95 | 10.22% |
| 2025-06-19 | 4.37 | 4.84 | 4.03 | 4.04 | -9.42% | 3.99 | 13.58% |
| 2025-06-18 | 4.75 | 5.08 | 4.46 | 4.46 | -9.90% | 4.24 | 13.28% |
| 2025-06-17 | 4.72 | 5.07 | 4.66 | 4.95 | +6.68% | 4.61 | 13.68% |
| 2025-06-16 | 4.55 | 4.78 | 4.36 | 4.64 | +0.87% | 3.19 | 10.16% |
| 2025-06-13 | 4.46 | 4.79 | 4.40 | 4.60 | -1.08% | 5.04 | 15.93% |
| 2025-06-12 | 4.15 | 4.65 | 4.15 | 4.65 | +9.93% | 6.22 | 20.19% |
| 2025-06-11 | 4.76 | 4.77 | 4.19 | 4.23 | -9.03% | 6.35 | 21.50% |
| 2025-06-10 | 4.36 | 4.79 | 4.36 | 4.65 | +6.90% | 8.07 | 25.10% |
| 2025-06-09 | 4.35 | 4.35 | 4.20 | 4.35 | +10.13% | 2.94 | 9.89% |
| 2025-06-06 | 3.80 | 4.02 | 3.77 | 3.95 | +2.86% | 1.73 | 6.46% |
| 2025-06-05 | 3.87 | 3.95 | 3.69 | 3.84 | -0.52% | 2.44 | 9.36% |
| 2025-06-04 | 3.92 | 4.14 | 3.76 | 3.86 | +2.66% | 3.92 | 14.52% |
| 2025-06-03 | 3.60 | 3.90 | 3.57 | 3.76 | +4.16% | 1.59 | 6.14% |
| 2025-05-30 | 3.69 | 3.75 | 3.59 | 3.61 | -2.17% | 0.71 | 2.83% |
| 2025-05-29 | 3.64 | 3.69 | 3.61 | 3.69 | +1.65% | 0.55 | 2.18% |
| 2025-05-28 | 3.58 | 3.66 | 3.56 | 3.63 | +1.11% | 0.45 | 1.82% |