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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.87 | 3.99 | 3.87 | 3.98 | +3.38% | 0.57 | 2.09% |
| 2026-02-13 | 3.93 | 3.93 | 3.83 | 3.85 | -1.03% | 0.43 | 1.64% |
| 2026-02-12 | 3.98 | 3.98 | 3.88 | 3.89 | -2.26% | 0.52 | 1.93% |
| 2026-02-11 | 4.00 | 4.02 | 3.96 | 3.98 | -1.24% | 0.48 | 1.76% |
| 2026-02-10 | 4.05 | 4.05 | 3.98 | 4.03 | +0.25% | 0.45 | 1.63% |
| 2026-02-09 | 4.00 | 4.08 | 3.96 | 4.02 | +1.77% | 0.68 | 2.46% |
| 2026-02-06 | 3.91 | 4.00 | 3.87 | 3.95 | +1.54% | 0.56 | 2.06% |
| 2026-02-05 | 3.86 | 3.94 | 3.85 | 3.89 | +0.78% | 0.52 | 1.93% |
| 2026-02-04 | 3.72 | 3.87 | 3.71 | 3.86 | +3.49% | 0.69 | 2.62% |
| 2026-02-03 | 3.70 | 3.76 | 3.67 | 3.73 | +1.08% | 0.57 | 2.23% |
| 2026-02-02 | 3.68 | 3.78 | 3.66 | 3.69 | 0.00% | 0.63 | 2.45% |
| 2026-01-30 | 3.65 | 3.71 | 3.60 | 3.69 | +0.27% | 0.58 | 2.31% |
| 2026-01-29 | 3.65 | 3.72 | 3.61 | 3.68 | +0.82% | 0.40 | 1.58% |
| 2026-01-28 | 3.70 | 3.73 | 3.63 | 3.65 | -1.35% | 0.42 | 1.68% |
| 2026-01-27 | 3.76 | 3.78 | 3.63 | 3.70 | -1.60% | 0.50 | 1.98% |
| 2026-01-26 | 3.82 | 3.82 | 3.70 | 3.76 | -1.31% | 0.53 | 2.05% |
| 2026-01-23 | 3.76 | 3.81 | 3.75 | 3.81 | +0.79% | 0.38 | 1.47% |
| 2026-01-22 | 3.74 | 3.79 | 3.70 | 3.78 | +1.89% | 0.45 | 1.75% |
| 2026-01-21 | 3.66 | 3.73 | 3.61 | 3.71 | +0.82% | 0.43 | 1.69% |
| 2026-01-20 | 3.62 | 3.68 | 3.58 | 3.68 | +1.94% | 0.52 | 2.09% |