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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.54 | 3.65 | 3.52 | 3.62 | +1.97% | 0.54 | 2.18% |
| 2025-12-17 | 3.57 | 3.61 | 3.50 | 3.55 | -1.66% | 0.58 | 2.38% |
| 2025-12-16 | 3.58 | 3.82 | 3.55 | 3.61 | +0.56% | 0.92 | 3.68% |
| 2025-12-15 | 3.53 | 3.61 | 3.47 | 3.59 | +1.13% | 0.69 | 2.83% |
| 2025-12-12 | 3.63 | 3.80 | 3.53 | 3.55 | -1.66% | 0.73 | 2.92% |
| 2025-12-11 | 3.77 | 3.77 | 3.61 | 3.61 | -3.73% | 0.59 | 2.33% |
| 2025-12-10 | 3.81 | 3.85 | 3.73 | 3.75 | -1.57% | 0.55 | 2.12% |
| 2025-12-09 | 3.87 | 3.89 | 3.78 | 3.81 | -1.55% | 0.36 | 1.39% |
| 2025-12-08 | 3.86 | 3.90 | 3.82 | 3.87 | +0.78% | 0.42 | 1.58% |
| 2025-12-05 | 3.78 | 3.86 | 3.73 | 3.84 | +1.59% | 0.42 | 1.62% |
| 2025-12-04 | 3.88 | 3.90 | 3.75 | 3.78 | -2.83% | 0.54 | 2.06% |
| 2025-12-03 | 3.91 | 3.96 | 3.86 | 3.89 | -1.02% | 0.50 | 1.85% |
| 2025-12-02 | 3.87 | 3.95 | 3.82 | 3.93 | +1.29% | 0.65 | 2.45% |
| 2025-12-01 | 3.97 | 4.01 | 3.87 | 3.88 | -2.27% | 0.61 | 2.25% |
| 2025-11-28 | 3.87 | 3.97 | 3.80 | 3.97 | +2.32% | 0.58 | 2.19% |
| 2025-11-27 | 3.91 | 3.98 | 3.87 | 3.88 | -0.26% | 0.74 | 2.75% |
| 2025-11-26 | 3.95 | 4.03 | 3.88 | 3.89 | -1.52% | 0.64 | 2.36% |
| 2025-11-25 | 4.00 | 4.02 | 3.95 | 3.95 | -0.50% | 0.52 | 1.90% |
| 2025-11-24 | 3.96 | 4.03 | 3.92 | 3.97 | +0.76% | 0.64 | 2.35% |
| 2025-11-21 | 4.06 | 4.21 | 3.94 | 3.94 | -3.90% | 1.00 | 3.59% |