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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.03 | 4.07 | 3.99 | 4.05 | +0.25% | 0.46 | 1.67% |
| 2025-10-22 | 4.02 | 4.09 | 4.00 | 4.04 | +0.25% | 0.56 | 2.01% |
| 2025-10-21 | 3.88 | 4.03 | 3.84 | 4.03 | +3.87% | 0.69 | 2.55% |
| 2025-10-20 | 3.80 | 3.88 | 3.77 | 3.88 | +3.19% | 0.51 | 1.94% |
| 2025-10-17 | 3.81 | 3.85 | 3.76 | 3.76 | -1.57% | 0.41 | 1.56% |
| 2025-10-16 | 3.88 | 3.90 | 3.81 | 3.82 | -1.80% | 0.45 | 1.70% |
| 2025-10-15 | 3.83 | 3.91 | 3.82 | 3.89 | +1.30% | 0.44 | 1.67% |
| 2025-10-14 | 3.90 | 3.94 | 3.83 | 3.84 | -0.52% | 0.60 | 2.24% |
| 2025-10-13 | 3.80 | 3.89 | 3.68 | 3.86 | -0.52% | 0.47 | 1.80% |
| 2025-10-10 | 3.87 | 3.95 | 3.81 | 3.88 | +0.52% | 0.63 | 2.36% |
| 2025-10-09 | 3.86 | 3.90 | 3.80 | 3.86 | +0.26% | 0.55 | 2.10% |
| 2025-09-30 | 3.93 | 3.95 | 3.85 | 3.85 | -2.04% | 0.43 | 1.59% |
| 2025-09-29 | 3.90 | 3.94 | 3.77 | 3.93 | +0.77% | 0.47 | 1.77% |
| 2025-09-26 | 3.82 | 3.99 | 3.78 | 3.90 | +2.09% | 0.70 | 2.63% |
| 2025-09-25 | 3.90 | 3.96 | 3.82 | 3.82 | -2.05% | 0.47 | 1.78% |
| 2025-09-24 | 3.85 | 3.91 | 3.84 | 3.90 | 0.00% | 0.51 | 1.91% |
| 2025-09-23 | 3.93 | 3.94 | 3.77 | 3.90 | -0.76% | 0.65 | 2.46% |
| 2025-09-22 | 4.03 | 4.03 | 3.90 | 3.93 | -1.75% | 0.47 | 1.75% |
| 2025-09-19 | 4.02 | 4.05 | 3.97 | 4.00 | -0.50% | 0.45 | 1.65% |
| 2025-09-18 | 4.14 | 4.15 | 3.99 | 4.02 | -3.13% | 0.87 | 3.13% |