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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.52 | 3.62 | 3.51 | 3.61 | +2.85% | 0.52 | 2.10% |
| 2026-01-16 | 3.65 | 3.67 | 3.50 | 3.51 | -3.57% | 0.68 | 2.80% |
| 2026-01-15 | 3.67 | 3.68 | 3.62 | 3.64 | -0.82% | 0.44 | 1.78% |
| 2026-01-14 | 3.70 | 3.74 | 3.59 | 3.67 | -0.54% | 0.59 | 2.35% |
| 2026-01-13 | 3.71 | 3.77 | 3.68 | 3.69 | -0.54% | 0.57 | 2.22% |
| 2026-01-12 | 3.72 | 3.73 | 3.68 | 3.71 | 0.00% | 0.48 | 1.87% |
| 2026-01-09 | 3.73 | 3.73 | 3.66 | 3.71 | -0.27% | 0.40 | 1.57% |
| 2026-01-08 | 3.61 | 3.73 | 3.61 | 3.72 | +2.76% | 0.54 | 2.14% |
| 2026-01-07 | 3.68 | 3.68 | 3.61 | 3.62 | -1.63% | 0.43 | 1.74% |
| 2026-01-06 | 3.67 | 3.72 | 3.64 | 3.68 | +0.55% | 0.43 | 1.72% |
| 2026-01-05 | 3.65 | 3.68 | 3.59 | 3.66 | +1.39% | 0.55 | 2.18% |
| 2025-12-31 | 3.56 | 3.62 | 3.46 | 3.61 | +1.40% | 0.47 | 1.91% |
| 2025-12-30 | 3.60 | 3.65 | 3.55 | 3.56 | -1.39% | 0.44 | 1.78% |
| 2025-12-29 | 3.59 | 3.63 | 3.55 | 3.61 | -0.28% | 0.40 | 1.61% |
| 2025-12-26 | 3.64 | 3.66 | 3.59 | 3.62 | -0.82% | 0.35 | 1.41% |
| 2025-12-25 | 3.65 | 3.67 | 3.59 | 3.65 | +0.55% | 0.31 | 1.23% |
| 2025-12-24 | 3.67 | 3.67 | 3.59 | 3.63 | +0.55% | 0.37 | 1.47% |
| 2025-12-23 | 3.70 | 3.72 | 3.59 | 3.61 | -2.70% | 0.47 | 1.89% |
| 2025-12-22 | 3.77 | 3.83 | 3.70 | 3.71 | -1.33% | 0.52 | 2.01% |
| 2025-12-19 | 3.62 | 3.78 | 3.57 | 3.76 | +3.87% | 0.70 | 2.75% |