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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.36 | 3.40 | 3.34 | 3.35 | -1.47% | 0.33 | 1.41% |
| 2026-04-21 | 3.39 | 3.46 | 3.36 | 3.40 | 0.00% | 0.51 | 2.17% |
| 2026-04-20 | 3.39 | 3.45 | 3.31 | 3.40 | +1.19% | 0.48 | 2.07% |
| 2026-04-17 | 3.45 | 3.45 | 3.34 | 3.36 | -2.33% | 0.44 | 1.90% |
| 2026-04-16 | 3.40 | 3.46 | 3.36 | 3.44 | +1.47% | 0.37 | 1.57% |
| 2026-04-15 | 3.45 | 3.45 | 3.36 | 3.39 | -1.45% | 0.33 | 1.40% |
| 2026-04-14 | 3.45 | 3.45 | 3.35 | 3.44 | +0.29% | 0.40 | 1.70% |
| 2026-04-13 | 3.47 | 3.47 | 3.40 | 3.43 | -0.87% | 0.36 | 1.54% |
| 2026-04-10 | 3.41 | 3.48 | 3.39 | 3.46 | +2.37% | 0.40 | 1.68% |
| 2026-04-09 | 3.47 | 3.50 | 3.38 | 3.38 | -2.87% | 0.44 | 1.86% |
| 2026-04-08 | 3.50 | 3.51 | 3.43 | 3.48 | +1.46% | 0.43 | 1.79% |
| 2026-04-07 | 3.25 | 3.45 | 3.25 | 3.43 | +3.63% | 0.52 | 2.26% |
| 2026-04-03 | 3.50 | 3.51 | 3.31 | 3.31 | -5.16% | 0.48 | 2.10% |
| 2026-04-02 | 3.59 | 3.59 | 3.46 | 3.49 | -2.51% | 0.38 | 1.57% |
| 2026-04-01 | 3.60 | 3.63 | 3.53 | 3.58 | +0.85% | 0.44 | 1.79% |
| 2026-03-31 | 3.62 | 3.68 | 3.53 | 3.55 | -1.93% | 0.42 | 1.68% |
| 2026-03-30 | 3.52 | 3.63 | 3.49 | 3.62 | +0.84% | 0.47 | 1.91% |
| 2026-03-27 | 3.48 | 3.60 | 3.46 | 3.59 | +1.99% | 0.36 | 1.47% |
| 2026-03-26 | 3.57 | 3.64 | 3.50 | 3.52 | -1.40% | 0.45 | 1.85% |
| 2026-03-25 | 3.52 | 3.59 | 3.45 | 3.57 | +1.42% | 0.42 | 1.73% |