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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.45 | 3.52 | 3.31 | 3.52 | +7.32% | 0.61 | 2.62% |
| 2026-03-23 | 3.50 | 3.54 | 3.23 | 3.28 | -7.87% | 0.70 | 3.01% |
| 2026-03-20 | 3.71 | 3.74 | 3.55 | 3.56 | -3.78% | 0.47 | 1.88% |
| 2026-03-19 | 3.80 | 3.82 | 3.68 | 3.70 | -2.89% | 0.47 | 1.84% |
| 2026-03-18 | 3.79 | 3.82 | 3.74 | 3.81 | +0.53% | 0.38 | 1.47% |
| 2026-03-17 | 3.86 | 3.91 | 3.77 | 3.79 | -1.56% | 0.49 | 1.87% |
| 2026-03-16 | 3.79 | 3.91 | 3.79 | 3.85 | +0.52% | 0.57 | 2.17% |
| 2026-03-13 | 3.81 | 3.90 | 3.78 | 3.83 | +0.26% | 0.39 | 1.46% |
| 2026-03-12 | 3.86 | 3.89 | 3.80 | 3.82 | -1.04% | 0.38 | 1.45% |
| 2026-03-11 | 3.95 | 3.95 | 3.83 | 3.86 | -0.77% | 0.35 | 1.33% |
| 2026-03-10 | 3.84 | 3.90 | 3.80 | 3.89 | +2.91% | 0.40 | 1.49% |
| 2026-03-09 | 3.86 | 3.86 | 3.73 | 3.78 | -1.82% | 0.55 | 2.13% |
| 2026-03-06 | 3.71 | 3.86 | 3.69 | 3.85 | +4.05% | 0.52 | 1.99% |
| 2026-03-05 | 3.69 | 3.76 | 3.67 | 3.70 | +1.37% | 0.48 | 1.87% |
| 2026-03-04 | 3.63 | 3.71 | 3.61 | 3.65 | -1.35% | 0.61 | 2.44% |
| 2026-03-03 | 3.78 | 3.83 | 3.66 | 3.70 | -1.60% | 0.61 | 2.35% |
| 2026-03-02 | 3.85 | 3.91 | 3.75 | 3.76 | -2.84% | 0.55 | 2.09% |
| 2026-02-27 | 3.93 | 3.95 | 3.86 | 3.87 | -1.02% | 0.47 | 1.75% |
| 2026-02-26 | 3.91 | 4.04 | 3.89 | 3.91 | -1.76% | 0.59 | 2.16% |
| 2026-02-25 | 3.98 | 4.06 | 3.95 | 3.98 | 0.00% | 0.45 | 1.64% |