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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.26 | 4.26 | 4.11 | 4.15 | -1.66% | 0.62 | 2.19% |
| 2025-09-16 | 4.16 | 4.33 | 4.12 | 4.22 | +2.68% | 1.10 | 3.78% |
| 2025-09-15 | 4.09 | 4.14 | 4.06 | 4.11 | +0.74% | 0.57 | 2.02% |
| 2025-09-12 | 4.10 | 4.10 | 4.04 | 4.08 | 0.00% | 0.51 | 1.82% |
| 2025-09-11 | 4.01 | 4.09 | 3.97 | 4.08 | +0.99% | 0.63 | 2.29% |
| 2025-09-10 | 4.06 | 4.10 | 4.01 | 4.04 | 0.00% | 0.52 | 1.86% |
| 2025-09-09 | 4.12 | 4.12 | 4.03 | 4.04 | -1.70% | 0.58 | 2.09% |
| 2025-09-08 | 4.10 | 4.14 | 4.07 | 4.11 | +0.98% | 0.73 | 2.60% |
| 2025-09-05 | 4.05 | 4.07 | 3.96 | 4.07 | +0.74% | 0.62 | 2.25% |
| 2025-09-04 | 3.96 | 4.11 | 3.95 | 4.04 | +2.02% | 0.99 | 3.55% |
| 2025-09-03 | 4.06 | 4.08 | 3.91 | 3.96 | -2.70% | 0.61 | 2.23% |
| 2025-09-02 | 4.07 | 4.11 | 4.02 | 4.07 | -0.49% | 0.84 | 3.04% |
| 2025-09-01 | 4.11 | 4.14 | 4.05 | 4.09 | -0.49% | 0.75 | 2.68% |
| 2025-08-29 | 4.12 | 4.14 | 4.05 | 4.11 | 0.00% | 0.94 | 3.35% |
| 2025-08-28 | 4.19 | 4.24 | 3.98 | 4.11 | -1.91% | 1.47 | 5.24% |
| 2025-08-27 | 4.42 | 4.42 | 4.15 | 4.19 | -4.77% | 1.44 | 4.89% |
| 2025-08-26 | 4.40 | 4.50 | 4.33 | 4.40 | +0.46% | 1.55 | 5.09% |
| 2025-08-25 | 4.43 | 4.45 | 4.33 | 4.38 | -1.13% | 1.41 | 4.68% |
| 2025-08-22 | 4.43 | 4.45 | 4.33 | 4.43 | +0.23% | 1.26 | 4.18% |
| 2025-08-21 | 4.44 | 4.53 | 4.39 | 4.42 | -0.45% | 1.25 | 4.08% |