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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 91.83 | 93.23 | 91.66 | 92.03 | -0.24% | 0.54 | 0.40% |
| 2025-10-21 | 90.86 | 93.90 | 90.41 | 92.25 | +1.03% | 0.80 | 0.60% |
| 2025-10-20 | 90.90 | 92.50 | 89.04 | 91.31 | +1.28% | 0.88 | 0.67% |
| 2025-10-17 | 92.40 | 92.40 | 89.56 | 90.16 | -1.91% | 0.70 | 0.54% |
| 2025-10-16 | 93.00 | 94.40 | 91.18 | 91.92 | -1.57% | 0.91 | 0.68% |
| 2025-10-15 | 89.57 | 94.00 | 89.38 | 93.39 | +4.29% | 1.15 | 0.86% |
| 2025-10-14 | 90.77 | 93.90 | 89.38 | 89.55 | -1.79% | 1.04 | 0.79% |
| 2025-10-13 | 88.04 | 94.49 | 88.00 | 91.18 | -0.89% | 1.37 | 1.03% |
| 2025-10-10 | 88.40 | 93.74 | 88.03 | 92.00 | +3.77% | 1.78 | 1.34% |
| 2025-10-09 | 92.31 | 92.67 | 88.40 | 88.66 | -3.95% | 1.28 | 0.99% |
| 2025-09-30 | 91.41 | 92.65 | 90.01 | 92.31 | +0.90% | 1.00 | 0.75% |
| 2025-09-29 | 92.80 | 93.49 | 90.62 | 91.49 | -0.98% | 1.34 | 1.01% |
| 2025-09-26 | 93.60 | 96.60 | 92.00 | 92.40 | -3.51% | 1.07 | 0.79% |
| 2025-09-25 | 94.69 | 97.10 | 93.54 | 95.76 | +0.69% | 1.03 | 0.75% |
| 2025-09-24 | 93.50 | 95.37 | 93.00 | 95.10 | +2.53% | 0.91 | 0.67% |
| 2025-09-23 | 94.68 | 95.47 | 91.84 | 92.75 | -2.17% | 1.39 | 1.02% |
| 2025-09-22 | 95.75 | 97.06 | 92.21 | 94.81 | -2.51% | 1.41 | 1.03% |
| 2025-09-19 | 98.80 | 99.30 | 94.72 | 97.25 | -1.63% | 1.92 | 1.37% |
| 2025-09-18 | 96.77 | 101.22 | 96.51 | 98.86 | +1.48% | 2.18 | 1.52% |
| 2025-09-17 | 96.46 | 99.34 | 95.71 | 97.41 | +0.99% | 1.56 | 1.10% |