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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 87.52 | 92.30 | 86.49 | 88.62 | +1.97% | 1.45 | 1.11% |
| 2025-07-21 | 88.81 | 89.03 | 85.74 | 86.91 | -2.14% | 1.56 | 1.23% |
| 2025-07-18 | 89.97 | 91.48 | 88.52 | 88.81 | -1.27% | 0.82 | 0.63% |
| 2025-07-17 | 89.94 | 90.69 | 87.20 | 89.96 | +0.02% | 1.11 | 0.86% |
| 2025-07-16 | 91.51 | 94.49 | 89.74 | 89.94 | -0.78% | 1.05 | 0.79% |
| 2025-07-15 | 92.98 | 92.98 | 86.52 | 90.64 | +4.92% | 1.69 | 1.29% |
| 2025-07-14 | 86.53 | 87.35 | 84.87 | 86.39 | -0.36% | 0.70 | 0.56% |
| 2025-07-11 | 86.21 | 87.23 | 84.72 | 86.70 | +0.30% | 0.87 | 0.70% |
| 2025-07-10 | 88.39 | 89.72 | 85.65 | 86.44 | -2.21% | 1.05 | 0.83% |
| 2025-07-09 | 87.68 | 88.39 | 85.94 | 88.39 | +0.09% | 0.89 | 0.70% |
| 2025-07-08 | 87.88 | 89.05 | 86.20 | 88.31 | +0.49% | 1.14 | 0.90% |
| 2025-07-07 | 84.24 | 89.80 | 82.88 | 87.89 | +4.51% | 1.83 | 1.45% |
| 2025-07-04 | 86.04 | 86.53 | 82.44 | 84.10 | -3.49% | 2.01 | 1.65% |
| 2025-07-03 | 75.68 | 88.40 | 75.59 | 87.14 | +14.79% | 2.29 | 1.88% |
| 2025-07-02 | 77.00 | 77.89 | 74.90 | 75.91 | -1.42% | 0.62 | 0.56% |
| 2025-07-01 | 77.93 | 78.19 | 75.59 | 77.00 | -0.15% | 1.00 | 0.90% |
| 2025-06-30 | 73.08 | 78.46 | 72.21 | 77.12 | +5.64% | 1.24 | 1.12% |
| 2025-06-27 | 71.37 | 73.39 | 70.68 | 73.01 | +2.27% | 0.76 | 0.73% |
| 2025-06-26 | 68.64 | 74.60 | 68.64 | 71.39 | +4.01% | 1.62 | 1.55% |
| 2025-06-25 | 68.60 | 69.51 | 67.66 | 68.63 | +0.61% | 0.49 | 0.49% |