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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.17 | 4.17 | 4.02 | 4.10 | -0.73% | 0.52 | 1.85% |
| 2025-11-19 | 4.20 | 4.27 | 4.10 | 4.13 | -1.67% | 0.50 | 1.76% |
| 2025-11-18 | 4.27 | 4.33 | 4.16 | 4.20 | -1.64% | 0.57 | 1.96% |
| 2025-11-17 | 4.26 | 4.32 | 4.23 | 4.27 | +0.71% | 0.66 | 2.26% |
| 2025-11-14 | 4.20 | 4.28 | 4.17 | 4.24 | +0.95% | 0.49 | 1.69% |
| 2025-11-13 | 4.21 | 4.22 | 4.14 | 4.20 | +0.72% | 0.40 | 1.38% |
| 2025-11-12 | 4.23 | 4.23 | 4.16 | 4.17 | -0.71% | 0.45 | 1.56% |
| 2025-11-11 | 4.14 | 4.22 | 4.10 | 4.20 | +1.69% | 0.58 | 2.01% |
| 2025-11-10 | 4.06 | 4.15 | 4.03 | 4.13 | +1.72% | 0.58 | 2.05% |
| 2025-11-07 | 4.08 | 4.09 | 4.03 | 4.06 | 0.00% | 0.40 | 1.43% |
| 2025-11-06 | 4.10 | 4.12 | 4.02 | 4.06 | -0.49% | 0.41 | 1.48% |
| 2025-11-05 | 4.00 | 4.10 | 4.00 | 4.08 | +1.24% | 0.56 | 2.02% |
| 2025-11-04 | 4.05 | 4.07 | 3.99 | 4.03 | -0.25% | 0.40 | 1.45% |
| 2025-11-03 | 4.05 | 4.06 | 3.99 | 4.04 | 0.00% | 0.49 | 1.77% |
| 2025-10-31 | 3.92 | 4.05 | 3.91 | 4.04 | +3.06% | 0.63 | 2.29% |
| 2025-10-30 | 3.99 | 4.01 | 3.91 | 3.92 | -1.75% | 0.41 | 1.50% |
| 2025-10-29 | 4.05 | 4.05 | 3.96 | 3.99 | -1.24% | 0.46 | 1.69% |
| 2025-10-28 | 4.05 | 4.08 | 4.02 | 4.04 | +0.25% | 0.43 | 1.54% |
| 2025-10-27 | 4.03 | 4.10 | 4.00 | 4.03 | +0.25% | 0.49 | 1.76% |
| 2025-10-24 | 4.05 | 4.09 | 4.01 | 4.02 | -0.74% | 0.44 | 1.60% |