顾家家居(603816)股票行情
顾家家居(603816)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 |
|---|
| 2025-06-16 | 24.62 | 25.12 | 0.47 | 1.91% | 24.60 | 25.36 | 71905 | 18078.95 | 0.89% |
| 2025-06-13 | 25.05 | 24.65 | -0.46 | -1.83% | 24.51 | 25.10 | 65059 | 16129.82 | 0.80% |
| 2025-06-12 | 25.32 | 25.11 | -0.32 | -1.26% | 24.96 | 25.38 | 46443 | 11659.15 | 0.57% |
| 2025-06-11 | 25.10 | 25.43 | 0.33 | 1.31% | 25.02 | 25.59 | 41818 | 10643.99 | 0.51% |
| 2025-06-10 | 25.40 | 25.10 | -0.16 | -0.63% | 25.00 | 25.47 | 34355 | 8656.74 | 0.42% |
| 2025-06-09 | 25.16 | 25.26 | 0.14 | 0.56% | 24.98 | 25.55 | 46059 | 11639.64 | 0.57% |
| 2025-06-06 | 25.34 | 25.12 | -0.21 | -0.83% | 25.00 | 25.45 | 47995 | 12074.64 | 0.59% |
| 2025-06-05 | 25.04 | 25.33 | 0.26 | 1.04% | 24.96 | 25.93 | 88828 | 22613.62 | 1.09% |
| 2025-06-04 | 24.80 | 25.07 | 0.21 | 0.84% | 24.71 | 25.15 | 50975 | 12704.52 | 0.63% |
| 2025-06-03 | 24.82 | 24.86 | -0.14 | -0.56% | 24.13 | 25.17 | 56487 | 14033.09 | 0.70% |
| 2025-05-30 | 25.43 | 25.00 | -0.43 | -1.69% | 24.88 | 25.44 | 47654 | 11940.64 | 0.59% |
| 2025-05-29 | 25.28 | 25.43 | 0.10 | 0.39% | 25.22 | 25.70 | 41651 | 10629.81 | 0.51% |
| 2025-05-28 | 25.10 | 25.33 | 0.33 | 1.32% | 24.91 | 25.36 | 47888 | 12040.79 | 0.59% |
| 2025-05-27 | 25.30 | 25.00 | -0.32 | -1.26% | 24.86 | 25.37 | 53143 | 13298.91 | 0.65% |
| 2025-05-26 | 25.69 | 25.32 | -0.38 | -1.48% | 25.20 | 25.85 | 47888 | 12185.81 | 0.59% |
| 2025-05-23 | 25.73 | 25.70 | -0.08 | -0.31% | 25.66 | 26.04 | 33061 | 8551.50 | 0.41% |
| 2025-05-22 | 25.81 | 25.78 | -0.07 | -0.27% | 25.70 | 26.11 | 26231 | 6781.75 | 0.32% |
| 2025-05-21 | 26.02 | 25.85 | -0.13 | -0.50% | 25.82 | 26.15 | 33711 | 8746.02 | 0.42% |
| 2025-05-20 | 25.50 | 25.98 | 0.41 | 1.60% | 25.45 | 26.05 | 45721 | 11823.27 | 0.56% |
| 2025-05-19 | 25.44 | 25.57 | 0.12 | 0.47% | 25.24 | 25.65 | 32888 | 8368.79 | 0.40% |
| 2025-05-16 | 25.46 | 25.45 | -0.07 | -0.27% | 25.21 | 25.63 | 28429 | 7226.85 | 0.35% |
| 2025-05-15 | 25.60 | 25.52 | 0.00 | 0.00% | 25.20 | 25.75 | 49105 | 12526.20 | 0.60% |
| 2025-05-14 | 25.68 | 25.52 | -0.31 | -1.20% | 25.30 | 25.77 | 59750 | 15220.34 | 0.74% |
| 2025-05-13 | 26.00 | 25.83 | 0.19 | 0.74% | 25.71 | 26.31 | 88124 | 22902.59 | 1.09% |
| 2025-05-12 | 25.22 | 25.64 | 0.65 | 2.60% | 25.22 | 25.92 | 127822 | 32745.28 | 1.57% |
| 2025-05-09 | 25.00 | 24.99 | -0.01 | -0.04% | 24.85 | 25.42 | 84269 | 21144.31 | 1.04% |
| 2025-05-08 | 25.00 | 25.00 | -0.13 | -0.52% | 24.98 | 25.55 | 108815 | 27429.99 | 1.34% |
| 2025-05-07 | 25.50 | 25.13 | -0.30 | -1.18% | 25.01 | 25.85 | 79163 | 20045.23 | 0.97% |
| 2025-05-06 | 25.10 | 25.43 | 0.49 | 1.96% | 24.96 | 25.60 | 108372 | 27449.96 | 1.33% |
| 2025-04-30 | 25.12 | 24.94 | -0.13 | -0.52% | 24.91 | 25.75 | 158988 | 40130.19 | 1.96% |
| 2025-04-29 | 24.02 | 25.07 | 2.28 | 10.00% | 24.02 | 25.07 | 170123 | 41875.71 | 2.09% |
| 2025-04-28 | 23.50 | 22.79 | -0.75 | -3.19% | 22.70 | 23.77 | 81214 | 18649.66 | 1.00% |
| 2025-04-25 | 23.47 | 23.54 | 0.04 | 0.17% | 23.40 | 24.12 | 77450 | 18425.78 | 0.95% |
| 2025-04-24 | 23.14 | 23.50 | 0.38 | 1.64% | 23.10 | 23.57 | 66632 | 15546.17 | 0.82% |
| 2025-04-23 | 23.33 | 23.12 | -0.17 | -0.73% | 23.02 | 23.65 | 54269 | 12626.55 | 0.67% |
| 2025-04-22 | 23.17 | 23.29 | 0.12 | 0.52% | 23.03 | 23.38 | 44964 | 10450.71 | 0.55% |
| 2025-04-21 | 23.17 | 23.17 | -0.11 | -0.47% | 22.97 | 23.49 | 62713 | 14557.26 | 0.77% |
| 2025-04-18 | 23.82 | 23.28 | -0.54 | -2.27% | 23.18 | 23.88 | 52021 | 12146.58 | 0.64% |
| 2025-04-17 | 23.54 | 23.82 | 0.17 | 0.72% | 23.43 | 24.33 | 92652 | 22286.93 | 1.14% |
| 2025-04-16 | 23.75 | 23.65 | -0.30 | -1.25% | 23.46 | 24.28 | 57143 | 13588.16 | 0.70% |
| 2025-04-15 | 23.78 | 23.95 | 0.10 | 0.42% | 23.31 | 24.00 | 75585 | 17858.24 | 0.93% |
| 2025-04-14 | 23.99 | 23.85 | -0.05 | -0.21% | 23.67 | 24.15 | 63474 | 15148.99 | 0.78% |
| 2025-04-11 | 24.00 | 23.90 | -0.25 | -1.04% | 23.67 | 24.13 | 40397 | 9653.44 | 0.50% |
| 2025-04-10 | 23.97 | 24.15 | 1.13 | 4.91% | 23.80 | 24.70 | 108686 | 26357.40 | 1.34% |
| 2025-04-09 | 22.80 | 23.02 | -0.20 | -0.86% | 22.20 | 23.50 | 93412 | 21377.31 | 1.15% |
| 2025-04-08 | 22.65 | 23.22 | 0.64 | 2.83% | 22.40 | 23.32 | 109640 | 25057.11 | 1.35% |
| 2025-04-07 | 23.30 | 22.58 | -2.12 | -8.58% | 22.30 | 23.78 | 114088 | 26197.87 | 1.40% |
| 2025-04-03 | 25.25 | 24.70 | -0.69 | -2.72% | 24.60 | 25.53 | 82654 | 20620.53 | 1.02% |
| 2025-04-02 | 25.58 | 25.39 | -0.19 | -0.74% | 25.38 | 25.90 | 50005 | 12812.04 | 0.62% |
| 2025-04-01 | 25.67 | 25.58 | -0.09 | -0.35% | 25.44 | 25.72 | 61521 | 15739.97 | 0.76% |
| 2025-03-31 | 26.20 | 25.67 | -0.59 | -2.25% | 25.58 | 26.63 | 80603 | 20911.70 | 0.99% |
| 2025-03-28 | 27.09 | 26.26 | -0.80 | -2.96% | 26.23 | 27.18 | 74004 | 19626.89 | 0.91% |
| 2025-03-27 | 26.72 | 27.06 | 0.35 | 1.31% | 26.60 | 27.30 | 74061 | 20066.23 | 0.91% |
| 2025-03-26 | 26.90 | 26.71 | -0.34 | -1.26% | 26.59 | 27.04 | 68759 | 18360.75 | 0.85% |
| 2025-03-25 | 27.08 | 27.05 | 0.05 | 0.19% | 26.61 | 27.12 | 43139 | 11605.29 | 0.53% |
| 2025-03-24 | 27.89 | 27.00 | -0.99 | -3.54% | 26.81 | 28.10 | 99443 | 26998.14 | 1.22% |
| 2025-03-21 | 28.20 | 27.99 | -0.18 | -0.64% | 27.80 | 28.30 | 33376 | 9347.67 | 0.41% |
| 2025-03-20 | 28.80 | 28.17 | -0.78 | -2.69% | 28.15 | 28.95 | 35850 | 10186.76 | 0.44% |
| 2025-03-19 | 28.30 | 28.95 | 0.54 | 1.90% | 28.28 | 29.18 | 58891 | 16989.46 | 0.73% |
| 2025-03-18 | 28.86 | 28.41 | -0.40 | -1.39% | 28.03 | 28.95 | 72736 | 20547.73 | 0.90% |
| 2025-03-17 | 28.80 | 28.81 | 0.24 | 0.84% | 28.41 | 28.95 | 60092 | 17236.95 | 0.74% |
| 2025-03-14 | 27.60 | 28.57 | 0.99 | 3.59% | 27.55 | 28.74 | 107619 | 30444.94 | 1.33% |
| 2025-03-13 | 27.30 | 27.58 | 0.24 | 0.88% | 27.26 | 28.64 | 107875 | 30246.75 | 1.33% |
| 2025-03-12 | 27.18 | 27.34 | 0.19 | 0.70% | 26.81 | 27.45 | 67725 | 18342.62 | 0.83% |
| 2025-03-11 | 27.47 | 27.15 | -0.53 | -1.91% | 26.91 | 27.47 | 51005 | 13814.37 | 0.63% |
| 2025-03-10 | 27.50 | 27.68 | 0.12 | 0.44% | 27.40 | 28.09 | 53995 | 14994.37 | 0.66% |
| 2025-03-07 | 27.30 | 27.56 | 0.18 | 0.66% | 27.00 | 27.84 | 78164 | 21391.07 | 0.96% |
| 2025-03-06 | 27.45 | 27.38 | -0.08 | -0.29% | 27.28 | 27.64 | 62504 | 17138.89 | 0.77% |
| 2025-03-05 | 27.70 | 27.46 | -0.26 | -0.94% | 27.27 | 27.75 | 45364 | 12442.66 | 0.56% |
| 2025-03-04 | 27.50 | 27.72 | 0.05 | 0.18% | 27.50 | 28.18 | 25692 | 7133.82 | 0.32% |
| 2025-03-03 | 28.41 | 27.67 | -0.74 | -2.60% | 27.50 | 28.99 | 62180 | 17441.11 | 0.77% |
| 2025-02-28 | 28.20 | 28.41 | 0.00 | 0.00% | 28.01 | 28.79 | 62039 | 17624.74 | 0.76% |
| 2025-02-27 | 27.30 | 28.41 | 1.05 | 3.84% | 27.20 | 28.49 | 71580 | 19997.56 | 0.88% |
| 2025-02-26 | 27.20 | 27.36 | 0.05 | 0.18% | 27.05 | 27.78 | 38397 | 10488.50 | 0.47% |
| 2025-02-25 | 27.41 | 27.31 | -0.28 | -1.01% | 27.30 | 27.63 | 33323 | 9135.13 | 0.41% |
| 2025-02-24 | 27.50 | 27.59 | -0.02 | -0.07% | 27.50 | 28.00 | 47922 | 13284.03 | 0.59% |
| 2025-02-21 | 27.85 | 27.61 | -0.34 | -1.22% | 27.47 | 28.05 | 59049 | 16332.36 | 0.73% |
| 2025-02-20 | 28.10 | 27.95 | -0.18 | -0.64% | 27.40 | 28.25 | 73387 | 20330.70 | 0.90% |
| 2025-02-19 | 28.20 | 28.13 | -0.19 | -0.67% | 27.77 | 28.30 | 49244 | 13762.17 | 0.61% |
| 2025-02-18 | 29.70 | 28.32 | -1.58 | -5.28% | 28.15 | 29.78 | 64121 | 18372.20 | 0.79% |
上证大盘股票行情在线 K线走势图
