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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 76.94 | 77.00 | 74.03 | 74.78 | -3.56% | 1.08 | 0.98% |
| 2026-03-20 | 78.42 | 79.62 | 76.85 | 77.54 | -0.59% | 0.78 | 0.69% |
| 2026-03-19 | 81.20 | 81.82 | 77.70 | 78.00 | -4.88% | 1.00 | 0.87% |
| 2026-03-18 | 84.64 | 84.80 | 81.57 | 82.00 | -2.94% | 0.84 | 0.70% |
| 2026-03-17 | 83.99 | 84.95 | 83.15 | 84.48 | +0.82% | 0.83 | 0.68% |
| 2026-03-16 | 86.00 | 86.64 | 83.40 | 83.79 | -2.23% | 0.70 | 0.57% |
| 2026-03-13 | 83.58 | 86.83 | 83.00 | 85.70 | +2.78% | 0.64 | 0.51% |
| 2026-03-12 | 84.85 | 85.49 | 82.84 | 83.38 | -1.10% | 0.52 | 0.43% |
| 2026-03-11 | 82.99 | 85.60 | 82.10 | 84.31 | +1.70% | 0.74 | 0.60% |
| 2026-03-10 | 83.18 | 83.48 | 81.28 | 82.90 | +0.53% | 0.76 | 0.63% |
| 2026-03-09 | 83.79 | 83.79 | 79.62 | 82.46 | -2.37% | 1.01 | 0.85% |
| 2026-03-06 | 83.33 | 86.12 | 83.20 | 84.46 | +0.78% | 0.42 | 0.34% |
| 2026-03-05 | 84.84 | 86.37 | 83.20 | 83.81 | +0.04% | 0.89 | 0.72% |
| 2026-03-04 | 84.75 | 86.40 | 83.12 | 83.78 | -2.13% | 0.60 | 0.49% |
| 2026-03-03 | 86.68 | 87.50 | 85.01 | 85.60 | -1.10% | 0.75 | 0.60% |
| 2026-03-02 | 87.70 | 89.52 | 86.08 | 86.55 | -2.75% | 1.04 | 0.82% |
| 2026-02-27 | 87.28 | 90.30 | 85.86 | 89.00 | +0.29% | 1.23 | 0.95% |
| 2026-02-26 | 89.64 | 90.14 | 83.23 | 88.74 | -1.02% | 2.00 | 1.60% |
| 2026-02-25 | 89.99 | 91.80 | 89.48 | 89.65 | -0.53% | 0.83 | 0.64% |
| 2026-02-24 | 91.25 | 91.52 | 89.80 | 90.13 | +0.14% | 0.59 | 0.44% |