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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 107.68 | 109.88 | 106.59 | 109.11 | +0.77% | 0.64 | 0.41% |
| 2025-12-16 | 107.97 | 109.22 | 106.54 | 108.28 | +0.28% | 0.59 | 0.38% |
| 2025-12-15 | 112.50 | 112.78 | 107.06 | 107.98 | -2.90% | 0.94 | 0.60% |
| 2025-12-12 | 111.00 | 112.50 | 109.49 | 111.20 | +0.38% | 0.78 | 0.48% |
| 2025-12-11 | 110.72 | 114.80 | 109.42 | 110.78 | -0.36% | 0.92 | 0.57% |
| 2025-12-10 | 107.60 | 113.00 | 107.60 | 111.18 | +3.36% | 2.16 | 1.34% |
| 2025-12-09 | 104.48 | 108.50 | 104.47 | 107.57 | +2.55% | 0.76 | 0.49% |
| 2025-12-08 | 108.80 | 109.33 | 104.38 | 104.90 | -3.58% | 0.94 | 0.61% |
| 2025-12-05 | 108.79 | 109.12 | 105.80 | 108.80 | -0.18% | 0.75 | 0.48% |
| 2025-12-04 | 106.92 | 109.88 | 103.99 | 109.00 | +2.16% | 0.96 | 0.62% |
| 2025-12-03 | 100.96 | 107.77 | 99.55 | 106.70 | +5.26% | 1.41 | 0.92% |
| 2025-12-02 | 99.99 | 102.34 | 99.38 | 101.37 | +1.07% | 0.80 | 0.55% |
| 2025-12-01 | 105.27 | 106.00 | 98.03 | 100.30 | -3.19% | 1.74 | 1.20% |
| 2025-11-28 | 103.00 | 104.26 | 101.03 | 103.60 | +0.78% | 0.72 | 0.48% |
| 2025-11-27 | 103.47 | 106.56 | 102.00 | 102.80 | -0.31% | 1.40 | 0.92% |
| 2025-11-26 | 97.16 | 103.68 | 97.11 | 103.12 | +5.87% | 1.50 | 1.01% |
| 2025-11-25 | 96.83 | 98.74 | 95.95 | 97.40 | +0.93% | 0.83 | 0.59% |
| 2025-11-24 | 96.24 | 97.16 | 94.22 | 96.50 | -0.03% | 1.02 | 0.73% |
| 2025-11-21 | 98.37 | 98.37 | 94.20 | 96.53 | -1.88% | 1.46 | 1.05% |
| 2025-11-20 | 90.76 | 98.45 | 90.06 | 98.38 | +9.06% | 1.69 | 1.22% |