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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.58 | 3.61 | 3.50 | 3.59 | +0.84% | 0.47 | 1.94% |
| 2025-05-26 | 3.49 | 3.57 | 3.43 | 3.56 | +1.42% | 0.79 | 3.26% |
| 2025-05-23 | 3.66 | 3.66 | 3.38 | 3.51 | -5.14% | 1.57 | 6.51% |
| 2025-05-22 | 3.61 | 3.78 | 3.58 | 3.70 | +1.93% | 1.26 | 4.94% |
| 2025-05-21 | 3.62 | 3.67 | 3.53 | 3.63 | 0.00% | 0.71 | 2.88% |
| 2025-05-20 | 3.62 | 3.66 | 3.57 | 3.63 | +0.28% | 0.65 | 2.64% |
| 2025-05-19 | 3.60 | 3.69 | 3.56 | 3.62 | +1.69% | 0.91 | 3.65% |
| 2025-05-16 | 3.50 | 3.60 | 3.45 | 3.56 | +2.01% | 0.92 | 3.78% |
| 2025-05-15 | 3.49 | 3.59 | 3.40 | 3.49 | -0.29% | 0.96 | 4.03% |
| 2025-05-14 | 3.52 | 3.62 | 3.41 | 3.50 | +0.29% | 1.46 | 6.08% |
| 2025-05-13 | 3.33 | 3.58 | 3.33 | 3.49 | +5.12% | 1.70 | 7.15% |
| 2025-05-12 | 3.12 | 3.38 | 3.12 | 3.32 | +6.75% | 1.53 | 6.81% |
| 2025-05-09 | 3.11 | 3.18 | 3.08 | 3.11 | +0.65% | 0.86 | 4.00% |
| 2025-05-08 | 3.03 | 3.11 | 3.01 | 3.09 | +1.98% | 0.79 | 3.72% |
| 2025-05-07 | 2.96 | 3.07 | 2.96 | 3.03 | +1.00% | 0.72 | 3.48% |
| 2025-05-06 | 2.92 | 3.01 | 2.92 | 3.00 | +4.17% | 0.79 | 3.85% |