志邦家居(603801)股票行情
志邦家居(603801)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.95 | 9.94 | 0.01 | 0.10% | 9.85 | 9.98 | 64892 | 6427.78 | 1.49% |
| 2025-07-31 | 10.11 | 9.93 | -0.22 | -2.17% | 9.92 | 10.12 | 103945 | 10381.13 | 2.39% |
| 2025-07-30 | 10.05 | 10.15 | 0.12 | 1.20% | 10.03 | 10.29 | 118476 | 12029.46 | 2.73% |
| 2025-07-29 | 10.30 | 10.03 | -0.26 | -2.53% | 9.98 | 10.30 | 190465 | 19159.12 | 4.39% |
| 2025-07-28 | 10.40 | 10.29 | -0.11 | -1.06% | 10.25 | 10.40 | 79602 | 8210.84 | 1.83% |
| 2025-07-25 | 10.35 | 10.40 | 0.06 | 0.58% | 10.30 | 10.44 | 109448 | 11350.27 | 2.52% |
| 2025-07-24 | 10.32 | 10.34 | 0.02 | 0.19% | 10.27 | 10.39 | 114944 | 11855.94 | 2.65% |
| 2025-07-23 | 10.27 | 10.32 | 0.03 | 0.29% | 10.25 | 10.46 | 127791 | 13246.18 | 2.94% |
| 2025-07-22 | 10.25 | 10.29 | 0.01 | 0.10% | 10.17 | 10.30 | 98223 | 10064.81 | 2.26% |
| 2025-07-21 | 10.34 | 10.28 | 0.00 | 0.00% | 10.25 | 10.35 | 103216 | 10617.20 | 2.38% |
| 2025-07-18 | 10.15 | 10.28 | 0.13 | 1.28% | 10.12 | 10.30 | 124697 | 12765.14 | 2.87% |
| 2025-07-17 | 10.21 | 10.15 | -0.09 | -0.88% | 10.12 | 10.32 | 128880 | 13132.18 | 2.97% |
| 2025-07-16 | 10.23 | 10.24 | 0.05 | 0.49% | 10.17 | 10.26 | 90945 | 9290.60 | 2.09% |
| 2025-07-15 | 10.27 | 10.19 | -0.07 | -0.68% | 10.14 | 10.28 | 119476 | 12187.97 | 2.75% |
| 2025-07-14 | 10.27 | 10.26 | -0.13 | -1.25% | 10.23 | 10.39 | 178818 | 18370.88 | 4.12% |
| 2025-07-11 | 10.50 | 10.39 | -0.29 | -2.72% | 10.34 | 10.76 | 359515 | 37680.68 | 8.28% |
| 2025-07-10 | 10.55 | 10.68 | -0.31 | -2.82% | 10.48 | 10.84 | 475866 | 50465.82 | 10.96% |
| 2025-07-09 | 9.80 | 10.99 | 1.00 | 10.01% | 9.77 | 10.99 | 454057 | 48194.85 | 10.45% |
| 2025-07-08 | 9.61 | 9.99 | 0.38 | 3.95% | 9.59 | 10.23 | 199630 | 19901.31 | 4.60% |
| 2025-07-07 | 9.59 | 9.61 | 0.04 | 0.42% | 9.56 | 9.70 | 39778 | 3834.11 | 0.92% |
| 2025-07-04 | 9.70 | 9.57 | -0.14 | -1.44% | 9.56 | 9.70 | 40202 | 3862.98 | 0.93% |
| 2025-07-03 | 9.64 | 9.71 | 0.07 | 0.73% | 9.61 | 9.71 | 40511 | 3917.50 | 0.93% |
| 2025-07-02 | 9.58 | 9.64 | 0.04 | 0.42% | 9.53 | 9.65 | 32484 | 3115.60 | 0.75% |
| 2025-07-01 | 9.68 | 9.60 | -0.09 | -0.93% | 9.54 | 9.69 | 39522 | 3791.37 | 0.91% |
| 2025-06-30 | 9.61 | 9.69 | 0.09 | 0.94% | 9.58 | 9.71 | 32725 | 3162.87 | 0.75% |
| 2025-06-27 | 9.54 | 9.60 | 0.00 | 0.00% | 9.54 | 9.67 | 27607 | 2653.65 | 0.64% |
| 2025-06-26 | 9.56 | 9.60 | 0.04 | 0.42% | 9.50 | 9.71 | 57834 | 5541.28 | 1.33% |
| 2025-06-25 | 9.52 | 9.56 | 0.06 | 0.63% | 9.45 | 9.56 | 44831 | 4266.66 | 1.03% |
| 2025-06-24 | 9.37 | 9.50 | 0.14 | 1.50% | 9.35 | 9.50 | 36135 | 3418.55 | 0.83% |
| 2025-06-23 | 9.30 | 9.36 | 0.01 | 0.11% | 9.23 | 9.37 | 26775 | 2493.29 | 0.62% |
| 2025-06-20 | 9.40 | 9.35 | -0.05 | -0.53% | 9.31 | 9.51 | 32113 | 3017.80 | 0.74% |
| 2025-06-19 | 9.53 | 9.40 | -0.12 | -1.26% | 9.37 | 9.53 | 32875 | 3104.43 | 0.76% |
| 2025-06-18 | 9.72 | 9.52 | -0.23 | -2.36% | 9.45 | 9.77 | 66050 | 6312.12 | 1.52% |
| 2025-06-17 | 10.38 | 10.35 | 0.00 | 0.00% | 10.34 | 10.50 | 57168 | 5943.34 | 1.32% |
| 2025-06-16 | 10.26 | 10.35 | 0.09 | 0.88% | 10.22 | 10.37 | 44252 | 4562.62 | 1.02% |
| 2025-06-13 | 10.48 | 10.26 | -0.22 | -2.10% | 10.25 | 10.50 | 98030 | 10111.60 | 2.26% |
| 2025-06-12 | 10.65 | 10.48 | -0.03 | -0.29% | 10.46 | 10.65 | 68156 | 7183.61 | 1.57% |
| 2025-06-11 | 10.36 | 10.51 | 0.10 | 0.96% | 10.36 | 10.53 | 51830 | 5433.51 | 1.19% |
| 2025-06-10 | 10.48 | 10.41 | -0.05 | -0.48% | 10.29 | 10.52 | 45806 | 4770.51 | 1.05% |
| 2025-06-09 | 10.35 | 10.46 | 0.11 | 1.06% | 10.25 | 10.55 | 59016 | 6154.29 | 1.36% |
| 2025-06-06 | 10.41 | 10.35 | -0.05 | -0.48% | 10.30 | 10.42 | 41773 | 4325.75 | 0.96% |
| 2025-06-05 | 10.55 | 10.40 | -0.14 | -1.33% | 10.33 | 10.58 | 73392 | 7637.44 | 1.69% |
| 2025-06-04 | 10.39 | 10.54 | 0.11 | 1.05% | 10.39 | 10.65 | 87605 | 9205.81 | 2.02% |
| 2025-06-03 | 10.50 | 10.43 | -0.07 | -0.67% | 10.38 | 10.51 | 51755 | 5394.41 | 1.19% |
| 2025-05-30 | 10.50 | 10.50 | 0.01 | 0.10% | 10.44 | 10.63 | 49080 | 5174.20 | 1.13% |
| 2025-05-29 | 10.43 | 10.49 | 0.07 | 0.67% | 10.40 | 10.52 | 30232 | 3167.31 | 0.70% |
| 2025-05-28 | 10.32 | 10.42 | 0.10 | 0.97% | 10.28 | 10.46 | 38192 | 3961.34 | 0.88% |
| 2025-05-27 | 10.51 | 10.32 | -0.18 | -1.71% | 10.28 | 10.52 | 59287 | 6134.79 | 1.36% |
| 2025-05-26 | 10.48 | 10.50 | 0.00 | 0.00% | 10.42 | 10.61 | 35696 | 3750.85 | 0.82% |
| 2025-05-23 | 10.61 | 10.50 | -0.12 | -1.13% | 10.49 | 10.68 | 33105 | 3503.45 | 0.76% |
| 2025-05-22 | 10.73 | 10.62 | -0.11 | -1.03% | 10.61 | 10.76 | 32757 | 3493.97 | 0.75% |
| 2025-05-21 | 10.87 | 10.73 | -0.14 | -1.29% | 10.68 | 10.87 | 68714 | 7385.91 | 1.58% |
| 2025-05-20 | 10.85 | 10.87 | 0.02 | 0.18% | 10.77 | 10.94 | 38842 | 4219.82 | 0.89% |
| 2025-05-19 | 10.78 | 10.85 | 0.09 | 0.84% | 10.67 | 10.85 | 39000 | 4198.97 | 0.90% |
| 2025-05-16 | 10.73 | 10.76 | -0.02 | -0.19% | 10.70 | 10.82 | 32012 | 3448.06 | 0.74% |
| 2025-05-15 | 10.96 | 10.78 | -0.16 | -1.46% | 10.71 | 10.96 | 60564 | 6545.00 | 1.39% |
| 2025-05-14 | 11.09 | 10.94 | -0.14 | -1.26% | 10.82 | 11.09 | 59939 | 6547.13 | 1.38% |
| 2025-05-13 | 11.13 | 11.08 | 0.03 | 0.27% | 11.04 | 11.33 | 69781 | 7778.95 | 1.61% |
| 2025-05-12 | 11.02 | 11.05 | 0.07 | 0.64% | 11.00 | 11.15 | 39022 | 4309.48 | 0.90% |
| 2025-05-09 | 11.10 | 10.98 | -0.14 | -1.26% | 10.93 | 11.13 | 39116 | 4312.74 | 0.90% |
| 2025-05-08 | 11.25 | 11.12 | -0.03 | -0.27% | 11.06 | 11.25 | 66719 | 7441.41 | 1.54% |
| 2025-05-07 | 11.15 | 11.15 | 0.15 | 1.36% | 11.10 | 11.77 | 87164 | 9828.36 | 2.01% |
| 2025-05-06 | 10.98 | 11.00 | 0.09 | 0.82% | 10.88 | 11.14 | 66534 | 7303.23 | 1.53% |
| 2025-04-30 | 11.00 | 10.91 | -0.10 | -0.91% | 10.90 | 11.28 | 46132 | 5104.41 | 1.06% |
| 2025-04-29 | 10.89 | 11.01 | 0.01 | 0.09% | 10.83 | 11.12 | 50118 | 5521.63 | 1.15% |
| 2025-04-28 | 11.39 | 11.00 | -0.41 | -3.59% | 10.81 | 11.39 | 84811 | 9279.29 | 1.95% |
| 2025-04-25 | 11.62 | 11.41 | -0.24 | -2.06% | 11.36 | 11.93 | 48131 | 5570.12 | 1.11% |
| 2025-04-24 | 11.38 | 11.65 | 0.26 | 2.28% | 11.25 | 11.88 | 80546 | 9344.07 | 1.85% |
| 2025-04-23 | 11.81 | 11.39 | -0.44 | -3.72% | 11.37 | 11.83 | 61272 | 7073.96 | 1.41% |
| 2025-04-22 | 11.43 | 11.83 | 0.32 | 2.78% | 11.33 | 11.88 | 89537 | 10450.68 | 2.06% |
| 2025-04-21 | 11.56 | 11.51 | 0.00 | 0.00% | 11.28 | 11.61 | 75368 | 8658.93 | 1.74% |
| 2025-04-18 | 11.84 | 11.51 | -0.33 | -2.79% | 11.37 | 11.85 | 106120 | 12178.08 | 2.44% |
| 2025-04-17 | 10.74 | 11.84 | 1.08 | 10.04% | 10.60 | 11.84 | 141309 | 16186.65 | 3.25% |
| 2025-04-16 | 10.86 | 10.76 | -0.12 | -1.10% | 10.63 | 11.06 | 60342 | 6537.24 | 1.39% |
| 2025-04-15 | 10.83 | 10.88 | 0.05 | 0.46% | 10.61 | 11.00 | 66489 | 7167.01 | 1.53% |
| 2025-04-14 | 10.95 | 10.83 | -0.02 | -0.18% | 10.81 | 11.06 | 49827 | 5435.06 | 1.15% |
| 2025-04-11 | 11.04 | 10.85 | -0.27 | -2.43% | 10.79 | 11.11 | 52984 | 5778.28 | 1.22% |
| 2025-04-10 | 11.28 | 11.12 | 0.00 | 0.00% | 10.98 | 11.33 | 61904 | 6915.35 | 1.43% |
| 2025-04-09 | 10.85 | 11.12 | 0.13 | 1.18% | 10.41 | 11.33 | 101945 | 11148.41 | 2.35% |
| 2025-04-08 | 10.35 | 10.99 | 0.65 | 6.29% | 10.32 | 11.12 | 95366 | 10187.52 | 2.20% |
上证大盘股票行情在线 K线走势图
