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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 94.28 | 98.27 | 93.97 | 96.46 | +2.14% | 1.53 | 1.09% |
| 2025-09-15 | 95.43 | 96.21 | 94.17 | 94.44 | -0.73% | 1.14 | 0.82% |
| 2025-09-12 | 97.25 | 98.74 | 94.79 | 95.14 | -1.73% | 1.31 | 0.94% |
| 2025-09-11 | 96.48 | 97.84 | 95.50 | 96.81 | +0.27% | 1.25 | 0.89% |
| 2025-09-10 | 97.87 | 98.42 | 95.49 | 96.55 | -1.42% | 1.82 | 1.30% |
| 2025-09-09 | 98.21 | 99.44 | 96.86 | 97.94 | -0.21% | 1.48 | 1.04% |
| 2025-09-08 | 100.96 | 102.74 | 96.50 | 98.15 | -1.90% | 1.47 | 1.02% |
| 2025-09-05 | 99.46 | 101.43 | 98.82 | 100.05 | +0.81% | 1.82 | 1.25% |
| 2025-09-04 | 99.08 | 101.44 | 98.04 | 99.24 | +1.77% | 1.48 | 1.02% |
| 2025-09-03 | 100.46 | 101.25 | 97.51 | 97.51 | -2.93% | 1.19 | 0.82% |
| 2025-09-02 | 102.01 | 102.34 | 98.15 | 100.46 | -1.56% | 1.98 | 1.37% |
| 2025-09-01 | 103.38 | 103.53 | 98.97 | 102.05 | -2.47% | 2.18 | 1.48% |
| 2025-08-29 | 98.71 | 106.01 | 98.68 | 104.64 | +4.95% | 2.84 | 1.89% |
| 2025-08-28 | 98.97 | 101.20 | 97.89 | 99.70 | +0.74% | 1.65 | 1.14% |
| 2025-08-27 | 104.09 | 104.99 | 98.77 | 98.97 | -3.79% | 2.81 | 1.90% |
| 2025-08-26 | 102.34 | 107.56 | 100.46 | 102.87 | +0.51% | 2.70 | 1.78% |
| 2025-08-25 | 111.40 | 114.38 | 99.49 | 102.35 | -12.33% | 5.80 | 3.81% |
| 2025-08-22 | 115.61 | 116.89 | 113.39 | 116.74 | -0.53% | 1.62 | 0.97% |
| 2025-08-21 | 117.09 | 118.35 | 113.19 | 117.36 | -1.01% | 1.59 | 0.95% |
| 2025-08-20 | 107.44 | 118.55 | 107.44 | 118.55 | +9.11% | 1.45 | 0.89% |