众望布艺 sh.605003
26.24
-0.27%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.24 | 24.48 | 22.24 | 24.05 | +7.46% | 0.90 | 3.50% |
| 2025-08-19 | 22.48 | 22.60 | 21.95 | 22.38 | -0.44% | 0.38 | 1.53% |
| 2025-08-18 | 22.07 | 22.77 | 21.77 | 22.48 | +2.04% | 0.49 | 1.97% |
| 2025-08-15 | 22.00 | 22.30 | 21.50 | 22.03 | -0.05% | 0.44 | 1.84% |
| 2025-08-14 | 22.95 | 23.19 | 21.79 | 22.04 | -4.38% | 0.59 | 2.40% |
| 2025-08-13 | 22.88 | 23.25 | 22.63 | 23.05 | +0.66% | 0.28 | 1.10% |
| 2025-08-12 | 22.86 | 22.95 | 22.62 | 22.90 | +0.13% | 0.25 | 1.00% |
| 2025-08-11 | 23.12 | 23.33 | 22.75 | 22.87 | -1.21% | 0.47 | 1.84% |
| 2025-08-08 | 23.58 | 23.59 | 22.94 | 23.15 | -2.16% | 0.50 | 1.96% |
| 2025-08-07 | 22.61 | 23.93 | 22.03 | 23.66 | +5.48% | 0.92 | 3.61% |
| 2025-08-06 | 22.38 | 22.54 | 22.12 | 22.43 | +0.22% | 0.28 | 1.16% |
| 2025-08-05 | 21.70 | 22.44 | 21.70 | 22.38 | +3.18% | 0.35 | 1.45% |
| 2025-08-04 | 21.43 | 21.92 | 21.35 | 21.69 | +0.42% | 0.45 | 1.88% |
| 2025-08-01 | 20.84 | 21.60 | 20.75 | 21.60 | +3.65% | 0.73 | 3.11% |
| 2025-07-31 | 21.00 | 21.13 | 20.47 | 20.84 | -0.95% | 0.31 | 1.34% |
| 2025-07-30 | 20.80 | 21.10 | 20.74 | 21.04 | +0.33% | 0.21 | 0.92% |
| 2025-07-29 | 21.29 | 21.29 | 20.50 | 20.97 | -1.18% | 0.33 | 1.43% |
| 2025-07-28 | 21.28 | 21.39 | 21.00 | 21.22 | +0.76% | 0.23 | 0.98% |
| 2025-07-25 | 20.90 | 21.15 | 20.80 | 21.06 | +0.57% | 0.23 | 0.97% |
| 2025-07-24 | 20.91 | 21.19 | 20.71 | 20.94 | +0.14% | 0.31 | 1.35% |