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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 59.18 | 59.47 | 57.42 | 58.48 | -0.25% | 0.53 | 0.62% |
| 2025-05-23 | 58.73 | 60.04 | 58.16 | 58.63 | +0.16% | 0.54 | 0.62% |
| 2025-05-22 | 60.94 | 60.94 | 57.33 | 58.54 | -3.00% | 1.11 | 1.30% |
| 2025-05-21 | 60.01 | 60.85 | 59.41 | 60.35 | +0.57% | 0.54 | 0.61% |
| 2025-05-20 | 58.50 | 60.32 | 57.76 | 60.01 | +3.90% | 0.65 | 0.75% |
| 2025-05-19 | 56.78 | 58.10 | 56.78 | 57.76 | +1.56% | 0.56 | 0.66% |
| 2025-05-16 | 57.03 | 57.03 | 55.88 | 56.87 | +0.39% | 0.41 | 0.49% |
| 2025-05-15 | 56.86 | 58.52 | 56.64 | 56.65 | -2.56% | 0.57 | 0.68% |
| 2025-05-14 | 57.29 | 58.96 | 56.63 | 58.14 | +1.49% | 0.61 | 0.72% |
| 2025-05-13 | 59.72 | 59.72 | 57.01 | 57.29 | +0.48% | 0.70 | 0.83% |
| 2025-05-12 | 58.15 | 60.80 | 55.97 | 57.01 | +1.15% | 1.16 | 1.38% |
| 2025-05-09 | 55.05 | 57.40 | 54.89 | 56.37 | +2.39% | 0.71 | 0.86% |
| 2025-05-08 | 55.49 | 56.60 | 54.95 | 55.05 | -2.95% | 0.65 | 0.80% |
| 2025-05-07 | 54.73 | 57.53 | 54.54 | 56.73 | +4.26% | 1.18 | 1.43% |
| 2025-05-06 | 54.35 | 55.15 | 52.45 | 54.41 | +2.40% | 1.14 | 1.44% |