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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 86.40 | 90.98 | 85.97 | 90.21 | +4.85% | 0.91 | 0.70% |
| 2025-11-18 | 87.59 | 88.01 | 85.00 | 86.04 | -1.77% | 0.68 | 0.54% |
| 2025-11-17 | 90.02 | 90.04 | 87.55 | 87.59 | -3.27% | 0.53 | 0.41% |
| 2025-11-14 | 92.08 | 92.98 | 90.54 | 90.55 | -1.79% | 0.50 | 0.38% |
| 2025-11-13 | 91.66 | 92.62 | 89.66 | 92.20 | +0.46% | 0.48 | 0.37% |
| 2025-11-12 | 92.37 | 93.80 | 90.83 | 91.78 | -1.07% | 0.82 | 0.62% |
| 2025-11-11 | 89.54 | 93.98 | 89.35 | 92.77 | +3.71% | 1.00 | 0.74% |
| 2025-11-10 | 89.37 | 90.96 | 88.80 | 89.45 | -0.60% | 0.59 | 0.45% |
| 2025-11-07 | 89.53 | 90.69 | 88.22 | 89.99 | +0.28% | 0.68 | 0.52% |
| 2025-11-06 | 87.41 | 90.88 | 87.06 | 89.74 | +2.65% | 0.87 | 0.67% |
| 2025-11-05 | 86.68 | 89.45 | 86.68 | 87.42 | -0.02% | 0.73 | 0.57% |
| 2025-11-04 | 88.97 | 90.49 | 87.01 | 87.44 | -1.76% | 1.20 | 0.93% |
| 2025-11-03 | 94.02 | 94.02 | 87.38 | 89.01 | -5.61% | 2.40 | 1.85% |
| 2025-10-31 | 96.47 | 96.50 | 91.60 | 94.30 | -1.77% | 1.36 | 1.01% |
| 2025-10-30 | 98.91 | 101.99 | 95.32 | 96.00 | -2.42% | 1.88 | 1.31% |
| 2025-10-29 | 97.10 | 99.85 | 93.20 | 98.38 | +0.82% | 1.28 | 0.92% |
| 2025-10-28 | 97.61 | 100.70 | 96.75 | 97.58 | -0.71% | 0.95 | 0.66% |
| 2025-10-27 | 100.20 | 104.68 | 97.20 | 98.28 | -0.43% | 1.32 | 0.92% |
| 2025-10-24 | 95.26 | 99.73 | 94.80 | 98.70 | +3.62% | 1.41 | 0.99% |
| 2025-10-23 | 91.80 | 97.80 | 91.50 | 95.25 | +3.50% | 1.53 | 1.10% |