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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.54 | 24.39 | 23.53 | 23.82 | +1.19% | 0.39 | 1.49% |
| 2025-09-16 | 23.44 | 23.83 | 23.26 | 23.54 | +0.56% | 0.26 | 1.02% |
| 2025-09-15 | 23.66 | 24.00 | 23.33 | 23.41 | -1.89% | 0.30 | 1.16% |
| 2025-09-12 | 23.30 | 24.33 | 23.22 | 23.86 | +2.36% | 0.57 | 2.18% |
| 2025-09-11 | 23.38 | 23.47 | 23.08 | 23.31 | -0.21% | 0.32 | 1.24% |
| 2025-09-10 | 23.71 | 23.95 | 23.19 | 23.36 | -1.23% | 0.34 | 1.31% |
| 2025-09-09 | 24.27 | 24.32 | 23.50 | 23.65 | -2.83% | 0.45 | 1.72% |
| 2025-09-08 | 23.15 | 24.65 | 23.15 | 24.34 | +5.14% | 0.66 | 2.51% |
| 2025-09-05 | 22.75 | 23.30 | 22.43 | 23.15 | +1.76% | 0.32 | 1.28% |
| 2025-09-04 | 22.80 | 23.10 | 22.44 | 22.75 | -0.22% | 0.45 | 1.78% |
| 2025-09-03 | 23.45 | 23.84 | 22.62 | 22.80 | -2.77% | 0.47 | 1.86% |
| 2025-09-02 | 23.88 | 24.00 | 22.99 | 23.45 | -1.80% | 0.59 | 2.30% |
| 2025-09-01 | 23.81 | 24.00 | 23.49 | 23.88 | +0.51% | 0.67 | 2.56% |
| 2025-08-29 | 23.89 | 24.49 | 23.56 | 23.76 | -1.41% | 0.71 | 2.67% |
| 2025-08-28 | 23.72 | 24.54 | 23.31 | 24.10 | -0.82% | 0.92 | 3.48% |
| 2025-08-27 | 25.66 | 25.80 | 24.30 | 24.30 | -10.00% | 2.06 | 7.47% |
| 2025-08-26 | 29.93 | 29.93 | 25.11 | 27.00 | -0.77% | 3.15 | 10.54% |
| 2025-08-25 | 24.74 | 27.21 | 24.50 | 27.21 | +9.98% | 2.26 | 7.78% |
| 2025-08-22 | 23.96 | 25.16 | 23.28 | 24.74 | +1.60% | 1.21 | 4.54% |
| 2025-08-21 | 23.81 | 26.46 | 22.99 | 24.35 | +1.25% | 2.09 | 7.61% |