匠心家居 sz.301061
58.46
-2.24%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 60.24 | 60.65 | 57.89 | 58.46 | -2.24% | 0.98 | 1.15% |
| 2026-05-21 | 61.18 | 61.68 | 59.66 | 59.80 | -2.24% | 0.69 | 0.78% |
| 2026-05-20 | 61.98 | 62.17 | 60.71 | 61.17 | -1.31% | 0.56 | 0.63% |
| 2026-05-19 | 62.51 | 64.36 | 61.50 | 61.98 | -1.04% | 0.95 | 1.05% |
| 2026-05-18 | 65.82 | 65.83 | 61.88 | 62.63 | -4.85% | 1.24 | 1.36% |
| 2026-05-15 | 63.55 | 66.82 | 63.50 | 65.82 | +3.75% | 1.17 | 1.23% |
| 2026-05-14 | 64.16 | 65.70 | 62.80 | 63.44 | -0.89% | 1.04 | 1.12% |
| 2026-05-13 | 65.80 | 65.80 | 63.00 | 64.01 | -2.44% | 1.00 | 1.08% |
| 2026-05-12 | 66.53 | 67.25 | 64.66 | 65.61 | -0.67% | 0.83 | 0.87% |
| 2026-05-11 | 66.50 | 66.80 | 65.48 | 66.05 | +0.43% | 1.17 | 1.22% |
| 2026-05-08 | 63.90 | 66.30 | 63.51 | 65.77 | +2.77% | 1.18 | 1.24% |
| 2026-05-07 | 62.36 | 65.00 | 62.21 | 64.00 | +2.43% | 1.53 | 1.65% |
| 2026-05-06 | 62.08 | 62.95 | 61.70 | 62.48 | +0.45% | 1.33 | 1.47% |
| 2026-04-30 | 63.00 | 63.25 | 61.85 | 62.20 | -4.28% | 2.33 | 2.57% |
| 2026-04-29 | 72.89 | 72.89 | 61.80 | 64.98 | -14.38% | 4.98 | 5.26% |
| 2026-04-28 | 73.39 | 76.42 | 72.28 | 75.89 | +3.38% | 1.44 | 1.33% |
| 2026-04-27 | 72.38 | 74.17 | 69.40 | 73.41 | +1.33% | 1.84 | 1.76% |
| 2026-04-24 | 72.05 | 73.70 | 70.69 | 72.45 | +1.16% | 2.30 | 2.19% |
| 2026-04-23 | 71.44 | 72.44 | 70.58 | 71.62 | +0.25% | 0.74 | 0.71% |
| 2026-04-22 | 73.06 | 73.96 | 70.85 | 71.44 | -3.28% | 1.13 | 1.08% |