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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 89.86 | 91.35 | 88.71 | 90.00 | -0.11% | 1.08 | 0.82% |
| 2026-02-12 | 91.98 | 92.13 | 87.19 | 90.10 | -2.31% | 1.35 | 1.05% |
| 2026-02-11 | 90.11 | 92.36 | 89.48 | 92.23 | +2.31% | 0.98 | 0.74% |
| 2026-02-10 | 88.50 | 90.66 | 87.73 | 90.15 | +1.86% | 0.59 | 0.45% |
| 2026-02-09 | 87.98 | 88.70 | 85.80 | 88.50 | +1.37% | 0.72 | 0.57% |
| 2026-02-06 | 88.88 | 90.08 | 86.46 | 87.30 | -2.58% | 0.88 | 0.69% |
| 2026-02-05 | 90.74 | 91.88 | 89.17 | 89.61 | -1.05% | 0.61 | 0.46% |
| 2026-02-04 | 89.48 | 91.17 | 88.61 | 90.56 | +1.21% | 0.87 | 0.67% |
| 2026-02-03 | 87.73 | 91.28 | 87.50 | 89.48 | +1.99% | 1.08 | 0.83% |
| 2026-02-02 | 89.50 | 90.68 | 87.36 | 87.73 | -1.88% | 0.93 | 0.72% |
| 2026-01-30 | 88.82 | 90.85 | 88.44 | 89.41 | +0.12% | 0.90 | 0.69% |
| 2026-01-29 | 87.46 | 91.47 | 87.20 | 89.30 | +1.58% | 1.03 | 0.79% |
| 2026-01-28 | 88.28 | 89.68 | 87.11 | 87.91 | -0.26% | 0.69 | 0.54% |
| 2026-01-27 | 88.13 | 88.73 | 87.34 | 88.14 | +0.12% | 0.61 | 0.48% |
| 2026-01-26 | 90.12 | 90.12 | 87.07 | 88.03 | -2.17% | 1.22 | 0.95% |
| 2026-01-23 | 88.70 | 90.86 | 88.60 | 89.98 | +1.33% | 1.08 | 0.82% |
| 2026-01-22 | 89.14 | 90.00 | 88.00 | 88.80 | -0.24% | 1.07 | 0.83% |
| 2026-01-21 | 90.46 | 91.56 | 87.88 | 89.01 | -2.19% | 1.62 | 1.24% |
| 2026-01-20 | 92.88 | 93.16 | 89.45 | 91.00 | -1.66% | 1.36 | 1.04% |
| 2026-01-19 | 92.71 | 94.18 | 91.70 | 92.54 | -0.26% | 1.05 | 0.78% |