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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.99 | 21.48 | 20.85 | 20.91 | -0.71% | 0.33 | 1.42% |
| 2025-07-22 | 20.99 | 21.20 | 20.55 | 21.06 | +0.86% | 0.38 | 1.68% |
| 2025-07-21 | 20.82 | 21.08 | 20.65 | 20.88 | +0.97% | 0.20 | 0.86% |
| 2025-07-18 | 20.59 | 20.72 | 20.42 | 20.68 | +0.83% | 0.19 | 0.85% |
| 2025-07-17 | 20.79 | 20.86 | 20.40 | 20.51 | -1.35% | 0.19 | 0.83% |
| 2025-07-16 | 20.74 | 20.91 | 20.50 | 20.79 | +0.87% | 0.20 | 0.89% |
| 2025-07-15 | 20.86 | 20.90 | 20.31 | 20.61 | -0.91% | 0.23 | 1.00% |
| 2025-07-14 | 20.70 | 20.99 | 20.54 | 20.80 | 0.00% | 0.32 | 1.38% |
| 2025-07-11 | 21.10 | 21.13 | 20.56 | 20.80 | -0.81% | 0.27 | 1.19% |
| 2025-07-10 | 20.82 | 21.30 | 20.66 | 20.97 | +1.01% | 0.43 | 1.86% |
| 2025-07-09 | 21.33 | 21.49 | 20.74 | 20.76 | -2.40% | 0.28 | 1.21% |
| 2025-07-08 | 21.20 | 21.34 | 20.96 | 21.27 | +0.66% | 0.22 | 0.97% |
| 2025-07-07 | 20.25 | 21.26 | 20.25 | 21.13 | +2.92% | 0.47 | 2.06% |
| 2025-07-04 | 21.14 | 21.27 | 20.20 | 20.53 | -3.66% | 0.55 | 2.43% |
| 2025-07-03 | 21.08 | 21.44 | 20.51 | 21.31 | +1.77% | 0.79 | 3.40% |
| 2025-07-02 | 21.50 | 21.60 | 20.82 | 20.94 | -2.10% | 0.29 | 1.26% |
| 2025-07-01 | 20.88 | 21.79 | 20.80 | 21.39 | +0.56% | 0.66 | 2.79% |
| 2025-06-30 | 21.42 | 23.09 | 20.34 | 21.27 | -0.37% | 1.68 | 7.03% |
| 2025-06-27 | 21.18 | 21.39 | 21.02 | 21.35 | +0.80% | 0.22 | 0.95% |
| 2025-06-26 | 21.38 | 21.70 | 21.10 | 21.18 | -0.98% | 0.20 | 0.85% |