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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.77 | 29.08 | 27.33 | 27.61 | -5.05% | 0.71 | 2.32% |
| 2026-04-21 | 29.36 | 29.65 | 28.98 | 29.08 | -0.55% | 0.23 | 0.72% |
| 2026-04-20 | 29.70 | 29.70 | 28.61 | 29.24 | +0.24% | 0.39 | 1.20% |
| 2026-04-17 | 28.89 | 29.23 | 28.45 | 29.17 | +1.00% | 0.22 | 0.71% |
| 2026-04-16 | 28.94 | 29.28 | 28.50 | 28.88 | +0.98% | 0.29 | 0.91% |
| 2026-04-15 | 29.60 | 29.60 | 28.29 | 28.60 | -0.35% | 0.34 | 1.07% |
| 2026-04-14 | 28.53 | 28.99 | 28.33 | 28.70 | +0.10% | 0.25 | 0.80% |
| 2026-04-13 | 29.39 | 29.39 | 28.53 | 28.67 | -2.15% | 0.26 | 0.81% |
| 2026-04-10 | 28.98 | 30.09 | 28.68 | 29.30 | +1.14% | 0.32 | 1.00% |
| 2026-04-09 | 29.37 | 29.99 | 28.88 | 28.97 | -1.46% | 0.47 | 1.46% |
| 2026-04-08 | 28.99 | 30.19 | 28.99 | 29.40 | +3.45% | 0.49 | 1.51% |
| 2026-04-07 | 27.66 | 29.25 | 27.61 | 28.42 | +2.93% | 0.42 | 1.34% |
| 2026-04-03 | 28.99 | 29.03 | 27.48 | 27.61 | -2.99% | 0.35 | 1.14% |
| 2026-04-02 | 28.58 | 29.27 | 28.37 | 28.46 | -1.96% | 0.18 | 0.57% |
| 2026-04-01 | 28.96 | 29.31 | 28.77 | 29.03 | +1.65% | 0.36 | 1.14% |
| 2026-03-31 | 29.11 | 29.76 | 28.56 | 28.56 | -3.42% | 0.39 | 1.21% |
| 2026-03-30 | 28.63 | 29.57 | 28.45 | 29.57 | +1.16% | 0.38 | 1.20% |
| 2026-03-27 | 28.01 | 29.23 | 28.01 | 29.23 | +3.18% | 0.30 | 0.96% |
| 2026-03-26 | 28.53 | 28.90 | 27.81 | 28.33 | -0.70% | 0.32 | 1.02% |
| 2026-03-25 | 29.03 | 29.17 | 28.40 | 28.53 | -0.14% | 0.31 | 0.99% |