当前位置: 爱股网 > 股票行情 > 顾家家居(603816)股票行情

顾家家居(603816)股票行情

顾家家居(603816)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	33.56	33.80	0.00	0.00%	33.39	34.15	37520	12643.43	0.46%
2026-03-24	33.50	33.80	0.95	2.89%	32.85	33.98	38580	12945.77	0.48%
2026-03-23	34.86	32.85	-2.00	-5.74%	32.65	34.96	50943	17065.22	0.63%
2026-03-20	34.03	34.85	0.96	2.83%	33.97	35.69	78391	27498.73	0.97%
2026-03-19	33.81	33.89	-0.58	-1.68%	33.76	34.38	37644	12808.62	0.46%
2026-03-18	34.22	34.47	0.47	1.38%	33.85	34.76	48179	16535.62	0.59%
2026-03-17	34.23	34.00	-0.46	-1.33%	33.73	34.58	60306	20542.63	0.74%
2026-03-16	33.72	34.46	0.49	1.44%	33.66	34.84	55176	18918.86	0.68%
2026-03-13	34.31	33.97	-0.88	-2.53%	33.92	35.18	41438	14301.79	0.51%
2026-03-12	34.50	34.85	0.17	0.49%	34.01	34.93	29089	10007.44	0.36%
2026-03-11	34.02	34.68	0.68	2.00%	34.00	34.99	41456	14349.54	0.51%
2026-03-10	33.26	34.00	1.00	3.03%	32.91	34.15	49574	16671.04	0.61%
2026-03-09	33.33	33.00	-0.71	-2.11%	32.40	33.35	64127	21044.34	0.79%
2026-03-06	33.33	33.71	0.38	1.14%	33.27	33.96	47234	15928.87	0.58%
2026-03-05	33.97	33.33	-0.17	-0.51%	33.21	33.99	51444	17215.48	0.63%
2026-03-04	34.29	33.50	-1.26	-3.62%	33.42	34.99	68202	23083.29	0.84%
2026-03-03	35.27	34.76	-0.99	-2.77%	34.60	36.13	55381	19498.11	0.68%
2026-03-02	35.43	35.75	-0.01	-0.03%	35.20	36.25	43808	15651.26	0.54%
2026-02-27	35.90	35.76	-0.36	-1.00%	35.55	36.23	34819	12490.87	0.43%
2026-02-26	35.68	36.12	0.32	0.89%	35.08	36.47	67304	24083.58	0.83%
2026-02-25	35.51	35.80	0.30	0.85%	35.11	36.41	59081	21181.44	0.73%
2026-02-24	35.58	35.50	0.46	1.31%	34.32	35.59	72048	25244.51	0.89%
2026-02-13	36.48	35.04	-1.38	-3.79%	34.90	36.66	49142	17428.46	0.61%
2026-02-12	36.75	36.42	-0.33	-0.90%	36.30	37.56	33900	12453.92	0.42%
2026-02-11	36.83	36.75	0.14	0.38%	36.25	37.59	53331	19575.34	0.66%
2026-02-10	36.20	36.61	0.74	2.06%	35.52	37.05	68834	25085.10	0.85%
2026-02-09	35.93	35.87	0.30	0.84%	35.00	36.30	55759	19941.15	0.69%
2026-02-06	34.71	35.57	0.85	2.45%	34.17	36.69	106946	38319.03	1.32%
2026-02-05	35.48	34.72	-0.51	-1.45%	34.31	35.70	70938	24693.73	0.87%
2026-02-04	33.61	35.23	1.62	4.82%	33.29	35.42	86061	29867.47	1.06%
2026-02-03	32.81	33.61	1.28	3.96%	32.67	33.89	84687	28190.30	1.04%
2026-02-02	35.07	32.33	-3.07	-8.67%	32.00	35.19	118484	39579.07	1.46%
2026-01-30	35.24	35.40	0.14	0.40%	34.02	35.62	79545	27602.38	0.98%
2026-01-29	33.61	35.26	1.49	4.41%	33.55	35.69	105654	36863.86	1.30%
2026-01-28	34.01	33.77	-0.36	-1.05%	33.22	34.25	67000	22587.63	0.82%
2026-01-27	34.41	34.13	-0.34	-0.99%	33.88	34.69	42257	14433.86	0.52%
2026-01-26	34.39	34.47	0.07	0.20%	33.81	35.08	64792	22260.40	0.80%
2026-01-23	34.81	34.40	-0.34	-0.98%	33.85	34.81	64577	22160.36	0.80%
2026-01-22	33.78	34.74	0.95	2.81%	33.63	35.14	80670	27900.41	0.99%
2026-01-21	33.76	33.79	-0.01	-0.03%	33.10	34.07	77669	25991.77	0.96%
2026-01-20	31.47	33.80	2.45	7.81%	31.37	33.98	141180	46451.67	1.74%
2026-01-19	31.01	31.35	0.25	0.80%	30.92	31.70	40480	12715.22	0.50%
2026-01-16	31.38	31.10	-0.16	-0.51%	30.87	31.50	37207	11560.99	0.46%
2026-01-15	31.01	31.26	0.07	0.22%	30.93	31.66	45214	14201.31	0.56%
2026-01-14	31.20	31.19	-0.04	-0.13%	30.57	31.38	70910	22027.97	0.87%
2026-01-13	31.13	31.23	0.10	0.32%	31.01	31.83	64623	20329.75	0.80%
2026-01-12	31.20	31.13	-0.37	-1.17%	30.85	31.34	70497	21902.79	0.87%
2026-01-09	31.63	31.50	-0.20	-0.63%	30.79	31.68	63907	19924.23	0.79%
2026-01-08	31.62	31.70	0.00	0.00%	31.21	31.95	42388	13404.42	0.52%
2026-01-07	32.00	31.70	-0.27	-0.84%	31.70	32.15	36000	11488.39	0.44%
2026-01-06	31.87	31.97	0.10	0.31%	31.62	32.07	62806	20003.96	0.77%
2026-01-05	31.33	31.87	1.13	3.68%	31.30	32.30	78826	25066.98	0.97%
2025-12-31	30.70	30.74	-0.11	-0.36%	30.40	30.98	44926	13829.86	0.55%
2025-12-30	30.73	30.85	0.12	0.39%	30.70	31.05	39699	12250.12	0.49%
2025-12-29	30.68	30.73	-0.17	-0.55%	30.39	31.24	45838	14130.64	0.56%
2025-12-26	30.94	30.90	-0.08	-0.26%	30.70	31.23	53232	16464.08	0.66%
2025-12-25	30.65	30.98	0.26	0.85%	30.55	31.04	32444	10013.13	0.40%
2025-12-24	30.74	30.72	-0.16	-0.52%	30.55	30.97	29452	9058.36	0.36%
2025-12-23	30.73	30.88	0.15	0.49%	30.30	31.13	46389	14262.46	0.57%
2025-12-22	31.39	30.73	-0.53	-1.70%	30.59	31.46	50674	15695.68	0.62%
2025-12-19	30.46	31.26	0.69	2.26%	30.28	31.38	58371	18140.49	0.72%
2025-12-18	30.77	30.57	-0.24	-0.78%	30.26	30.87	48977	14943.48	0.60%
2025-12-17	30.24	30.81	0.52	1.72%	29.76	31.00	54308	16586.38	0.67%
2025-12-16	29.80	30.29	0.59	1.99%	29.64	30.56	53613	16202.56	0.66%
2025-12-15	29.55	29.70	0.17	0.58%	29.22	30.06	62029	18465.28	0.76%
2025-12-12	29.41	29.53	0.12	0.41%	29.17	29.66	46778	13783.45	0.58%
2025-12-11	29.64	29.41	-0.20	-0.68%	29.33	29.79	40130	11826.25	0.49%
2025-12-10	29.74	29.61	-0.18	-0.60%	28.90	29.86	88573	25968.13	1.09%
2025-12-09	30.35	29.79	-0.54	-1.78%	29.71	30.78	59474	17885.19	0.73%
2025-12-08	30.97	30.33	-0.65	-2.10%	30.22	31.15	57230	17435.94	0.70%
2025-12-05	31.47	30.98	-0.49	-1.56%	30.63	31.47	50943	15766.90	0.63%
2025-12-04	31.91	31.47	-0.34	-1.07%	31.23	32.04	47389	14915.66	0.58%
2025-12-03	32.31	31.81	-0.50	-1.55%	31.45	32.55	67292	21531.38	0.83%
2025-12-02	32.32	32.31	-0.07	-0.22%	31.90	32.96	64871	21020.38	0.80%
2025-12-01	31.86	32.38	0.75	2.37%	31.63	32.89	85831	27702.50	1.06%
2025-11-28	31.11	31.63	0.43	1.38%	30.91	31.86	66508	20854.93	0.82%
2025-11-27	31.30	31.20	0.02	0.06%	30.70	31.52	48415	15106.61	0.60%
2025-11-26	31.07	31.18	0.44	1.43%	30.58	31.27	60365	18750.98	0.74%
2025-11-25	30.20	30.74	0.54	1.79%	30.20	31.06	51783	15899.57	0.64%
2025-11-24	30.27	30.20	-0.08	-0.26%	30.15	30.81	57884	17625.80	0.71%

上证大盘股票行情在线 K线走势图

顾家家居(603816)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24