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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 74.48 | 75.58 | 73.18 | 73.86 | -0.83% | 0.80 | 0.74% |
| 2026-04-20 | 73.72 | 75.09 | 71.21 | 74.48 | +1.10% | 1.07 | 1.00% |
| 2026-04-17 | 73.41 | 75.20 | 71.69 | 73.67 | -0.28% | 1.26 | 1.17% |
| 2026-04-16 | 70.94 | 74.98 | 70.62 | 73.88 | +4.62% | 1.37 | 1.28% |
| 2026-04-15 | 71.01 | 71.50 | 69.79 | 70.62 | -0.03% | 0.95 | 0.92% |
| 2026-04-14 | 70.90 | 71.45 | 69.70 | 70.64 | +0.41% | 1.01 | 0.98% |
| 2026-04-13 | 73.10 | 73.50 | 70.00 | 70.35 | -3.76% | 1.06 | 1.03% |
| 2026-04-10 | 71.30 | 74.20 | 70.74 | 73.10 | +3.13% | 1.12 | 1.05% |
| 2026-04-09 | 73.03 | 73.68 | 70.60 | 70.88 | -3.08% | 0.95 | 0.92% |
| 2026-04-08 | 71.79 | 74.50 | 71.33 | 73.13 | +3.29% | 0.89 | 0.84% |
| 2026-04-07 | 71.46 | 71.93 | 69.69 | 70.80 | -1.13% | 0.71 | 0.69% |
| 2026-04-03 | 73.76 | 73.79 | 71.40 | 71.61 | -3.05% | 0.39 | 0.38% |
| 2026-04-02 | 75.69 | 75.88 | 72.50 | 73.86 | -1.99% | 0.47 | 0.44% |
| 2026-04-01 | 73.70 | 76.25 | 73.66 | 75.36 | +3.09% | 0.60 | 0.55% |
| 2026-03-31 | 74.10 | 74.66 | 73.02 | 73.10 | -0.88% | 0.41 | 0.38% |
| 2026-03-30 | 73.84 | 74.77 | 73.51 | 73.75 | -1.02% | 0.54 | 0.50% |
| 2026-03-27 | 73.47 | 74.98 | 73.47 | 74.51 | +0.43% | 0.46 | 0.43% |
| 2026-03-26 | 76.65 | 76.65 | 73.51 | 74.19 | -2.42% | 0.44 | 0.40% |
| 2026-03-25 | 74.79 | 77.11 | 74.63 | 76.03 | +1.62% | 0.59 | 0.53% |
| 2026-03-24 | 75.85 | 75.85 | 73.80 | 74.82 | +0.05% | 0.73 | 0.67% |