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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 67.63 | 69.58 | 67.27 | 68.21 | +1.60% | 0.84 | 0.85% |
| 2025-06-23 | 70.07 | 70.07 | 66.77 | 67.14 | -4.19% | 1.00 | 1.02% |
| 2025-06-20 | 70.55 | 71.27 | 69.85 | 70.07 | -0.68% | 0.35 | 0.34% |
| 2025-06-19 | 71.12 | 71.69 | 69.91 | 70.55 | -1.14% | 0.37 | 0.36% |
| 2025-06-18 | 71.57 | 71.95 | 70.52 | 71.37 | -0.64% | 0.44 | 0.43% |
| 2025-06-17 | 71.37 | 74.14 | 70.93 | 71.82 | +1.45% | 0.92 | 0.87% |
| 2025-06-16 | 71.61 | 72.39 | 68.43 | 70.80 | -1.93% | 1.44 | 1.41% |
| 2025-06-13 | 73.25 | 74.52 | 71.48 | 72.19 | -2.56% | 1.50 | 1.43% |
| 2025-06-12 | 73.05 | 76.06 | 72.39 | 74.09 | +2.34% | 1.27 | 1.18% |
| 2025-06-11 | 69.70 | 72.72 | 69.70 | 72.40 | +2.46% | 0.69 | 0.66% |
| 2025-06-10 | 69.64 | 72.81 | 69.16 | 70.66 | +1.47% | 0.90 | 0.87% |
| 2025-06-09 | 68.02 | 70.99 | 67.42 | 69.63 | +2.37% | 0.85 | 0.84% |
| 2025-06-06 | 68.62 | 68.80 | 66.75 | 68.02 | -1.44% | 0.71 | 0.72% |
| 2025-06-05 | 68.15 | 70.41 | 67.68 | 69.02 | +0.92% | 1.00 | 1.00% |
| 2025-06-04 | 63.93 | 68.61 | 63.79 | 68.39 | +6.11% | 1.15 | 1.19% |
| 2025-06-03 | 60.32 | 65.64 | 60.18 | 64.45 | +6.75% | 1.11 | 1.20% |
| 2025-05-30 | 60.20 | 60.63 | 58.99 | 60.37 | 0.00% | 0.64 | 0.73% |
| 2025-05-29 | 59.23 | 60.87 | 59.23 | 60.37 | +2.53% | 0.53 | 0.60% |
| 2025-05-28 | 58.59 | 59.28 | 57.90 | 58.88 | +0.29% | 0.37 | 0.44% |
| 2025-05-27 | 58.56 | 59.83 | 58.02 | 58.71 | +0.39% | 0.64 | 0.74% |