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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 90.57 | 92.99 | 89.51 | 92.78 | +2.54% | 1.38 | 1.04% |
| 2026-01-15 | 88.85 | 91.31 | 88.85 | 90.48 | +1.22% | 0.79 | 0.60% |
| 2026-01-14 | 91.29 | 91.35 | 88.81 | 89.39 | -1.93% | 1.12 | 0.86% |
| 2026-01-13 | 91.00 | 93.10 | 89.85 | 91.15 | +0.03% | 1.11 | 0.84% |
| 2026-01-12 | 92.00 | 92.76 | 89.72 | 91.12 | -1.14% | 0.91 | 0.69% |
| 2026-01-09 | 90.41 | 92.35 | 90.12 | 92.17 | +1.98% | 1.15 | 0.87% |
| 2026-01-08 | 92.65 | 92.71 | 90.00 | 90.38 | -2.51% | 1.25 | 0.95% |
| 2026-01-07 | 93.02 | 93.58 | 92.20 | 92.71 | -0.32% | 0.91 | 0.67% |
| 2026-01-06 | 97.01 | 97.01 | 92.53 | 93.01 | -4.12% | 1.95 | 1.42% |
| 2026-01-05 | 96.58 | 97.28 | 94.68 | 97.01 | +2.33% | 1.45 | 1.04% |
| 2025-12-31 | 95.57 | 96.38 | 94.50 | 94.80 | -0.59% | 0.88 | 0.64% |
| 2025-12-30 | 93.98 | 96.48 | 93.29 | 95.36 | +1.79% | 1.52 | 1.10% |
| 2025-12-29 | 92.00 | 94.85 | 92.00 | 93.68 | +0.62% | 1.81 | 1.33% |
| 2025-12-26 | 94.04 | 95.02 | 91.01 | 93.10 | -2.03% | 2.20 | 1.64% |
| 2025-12-25 | 99.14 | 99.15 | 93.90 | 95.03 | -4.15% | 3.02 | 2.19% |
| 2025-12-24 | 105.10 | 105.11 | 98.00 | 99.14 | -5.13% | 2.34 | 1.61% |
| 2025-12-23 | 104.02 | 105.80 | 102.22 | 104.50 | +1.45% | 1.29 | 0.85% |
| 2025-12-22 | 109.01 | 109.80 | 102.51 | 103.01 | -7.20% | 1.87 | 1.22% |
| 2025-12-19 | 108.60 | 111.49 | 107.61 | 111.00 | +2.78% | 1.19 | 0.74% |
| 2025-12-18 | 109.52 | 109.63 | 107.64 | 108.00 | -1.02% | 0.43 | 0.28% |