曲美家居(603818)股票行情
曲美家居(603818)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 |
|---|
| 2025-04-30 | 2.81 | 2.88 | 0.09 | 3.23% | 2.79 | 2.96 | 244713 | 7071.37 | 3.56% |
| 2025-04-29 | 2.64 | 2.79 | 0.14 | 5.28% | 2.63 | 2.80 | 210152 | 5749.86 | 3.06% |
| 2025-04-28 | 2.78 | 2.65 | -0.13 | -4.68% | 2.64 | 2.78 | 179044 | 4792.37 | 2.61% |
| 2025-04-25 | 2.72 | 2.78 | 0.05 | 1.83% | 2.72 | 2.84 | 194396 | 5413.61 | 2.83% |
| 2025-04-24 | 2.73 | 2.73 | 0.00 | 0.00% | 2.70 | 2.80 | 155119 | 4255.90 | 2.26% |
| 2025-04-23 | 2.80 | 2.73 | -0.07 | -2.50% | 2.72 | 2.84 | 180148 | 5002.75 | 2.62% |
| 2025-04-22 | 2.76 | 2.80 | 0.03 | 1.08% | 2.75 | 2.82 | 133097 | 3712.32 | 1.94% |
| 2025-04-21 | 2.74 | 2.77 | 0.02 | 0.73% | 2.70 | 2.79 | 141647 | 3908.46 | 2.06% |
| 2025-04-18 | 2.79 | 2.75 | -0.07 | -2.48% | 2.72 | 2.82 | 173555 | 4793.75 | 2.53% |
| 2025-04-17 | 2.74 | 2.82 | 0.09 | 3.30% | 2.72 | 2.85 | 226060 | 6346.41 | 3.29% |
| 2025-04-16 | 2.83 | 2.73 | -0.12 | -4.21% | 2.70 | 2.84 | 264013 | 7276.61 | 3.85% |
| 2025-04-15 | 2.97 | 2.85 | -0.12 | -4.04% | 2.81 | 2.98 | 401952 | 11497.25 | 5.85% |
| 2025-04-14 | 2.74 | 2.97 | 0.27 | 10.00% | 2.73 | 2.97 | 88478 | 2581.53 | 1.29% |
| 2025-04-11 | 2.70 | 2.70 | 0.04 | 1.50% | 2.67 | 2.75 | 154538 | 4179.47 | 2.25% |
| 2025-04-10 | 2.59 | 2.66 | 0.11 | 4.31% | 2.56 | 2.71 | 218682 | 5777.89 | 3.19% |
| 2025-04-09 | 2.44 | 2.55 | 0.09 | 3.66% | 2.25 | 2.59 | 284214 | 6894.84 | 4.14% |
| 2025-04-08 | 2.53 | 2.46 | -0.14 | -5.38% | 2.42 | 2.60 | 267790 | 6652.41 | 3.90% |
| 2025-04-07 | 2.77 | 2.60 | -0.29 | -10.03% | 2.60 | 2.77 | 138659 | 3648.01 | 2.02% |
| 2025-04-03 | 2.86 | 2.89 | 0.01 | 0.35% | 2.83 | 2.92 | 133685 | 3848.60 | 1.95% |
| 2025-04-02 | 2.83 | 2.88 | 0.05 | 1.77% | 2.81 | 2.90 | 155719 | 4466.58 | 2.27% |
| 2025-04-01 | 2.84 | 2.83 | 0.00 | 0.00% | 2.82 | 2.89 | 163442 | 4666.87 | 2.38% |
| 2025-03-31 | 2.88 | 2.83 | -0.07 | -2.41% | 2.81 | 2.89 | 179988 | 5123.87 | 2.62% |
| 2025-03-28 | 3.01 | 2.90 | -0.12 | -3.97% | 2.89 | 3.02 | 179410 | 5249.86 | 2.61% |
| 2025-03-27 | 3.00 | 3.02 | 0.00 | 0.00% | 2.93 | 3.03 | 166235 | 4972.33 | 2.42% |
| 2025-03-26 | 2.97 | 3.02 | 0.05 | 1.68% | 2.96 | 3.05 | 209613 | 6326.55 | 3.05% |
| 2025-03-25 | 3.01 | 2.97 | -0.04 | -1.33% | 2.90 | 3.02 | 272323 | 8059.34 | 3.97% |
| 2025-03-24 | 3.09 | 3.01 | -0.07 | -2.27% | 2.97 | 3.35 | 375950 | 11677.24 | 5.48% |
| 2025-03-21 | 3.10 | 3.08 | -0.04 | -1.28% | 3.04 | 3.14 | 180233 | 5567.04 | 2.63% |
| 2025-03-20 | 3.12 | 3.12 | 0.01 | 0.32% | 3.11 | 3.16 | 139203 | 4360.13 | 2.03% |
| 2025-03-19 | 3.09 | 3.11 | 0.01 | 0.32% | 3.06 | 3.18 | 218891 | 6841.30 | 3.19% |
| 2025-03-18 | 3.11 | 3.10 | -0.01 | -0.32% | 3.07 | 3.14 | 161664 | 4991.57 | 2.35% |
| 2025-03-17 | 3.05 | 3.11 | 0.07 | 2.30% | 3.04 | 3.12 | 225351 | 6967.93 | 3.28% |
| 2025-03-14 | 2.89 | 3.04 | 0.14 | 4.83% | 2.89 | 3.05 | 253459 | 7546.57 | 3.69% |
| 2025-03-13 | 2.92 | 2.90 | -0.02 | -0.68% | 2.85 | 2.93 | 123933 | 3575.86 | 1.81% |
| 2025-03-12 | 2.92 | 2.92 | 0.00 | 0.00% | 2.90 | 2.94 | 118541 | 3466.28 | 1.73% |
| 2025-03-11 | 2.86 | 2.92 | 0.02 | 0.69% | 2.85 | 2.92 | 126385 | 3651.11 | 1.84% |
| 2025-03-10 | 2.84 | 2.90 | 0.05 | 1.75% | 2.84 | 2.91 | 164904 | 4759.30 | 2.40% |
| 2025-03-07 | 2.93 | 2.85 | -0.08 | -2.73% | 2.84 | 2.93 | 155784 | 4480.88 | 2.27% |
| 2025-03-06 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 2.94 | 144314 | 4208.35 | 2.10% |
| 2025-03-05 | 2.92 | 2.91 | -0.03 | -1.02% | 2.85 | 2.94 | 171006 | 4930.60 | 2.49% |
| 2025-03-04 | 2.91 | 2.94 | 0.03 | 1.03% | 2.88 | 2.96 | 129584 | 3790.37 | 1.89% |
| 2025-03-03 | 2.91 | 2.91 | -0.01 | -0.34% | 2.90 | 2.98 | 214922 | 6323.89 | 3.13% |
| 2025-02-28 | 3.00 | 2.92 | -0.09 | -2.99% | 2.92 | 3.03 | 180755 | 5380.68 | 2.63% |
| 2025-02-27 | 3.00 | 3.01 | 0.01 | 0.33% | 2.95 | 3.04 | 203901 | 6113.15 | 2.97% |
| 2025-02-26 | 2.97 | 3.00 | 0.03 | 1.01% | 2.95 | 3.01 | 216182 | 6454.34 | 3.15% |
| 2025-02-25 | 2.93 | 2.97 | 0.01 | 0.34% | 2.91 | 3.03 | 243297 | 7242.16 | 3.54% |
| 2025-02-24 | 2.90 | 2.96 | 0.05 | 1.72% | 2.90 | 3.11 | 329944 | 9861.67 | 4.81% |
| 2025-02-21 | 2.92 | 2.91 | -0.02 | -0.68% | 2.87 | 2.94 | 247527 | 7178.58 | 3.61% |
| 2025-02-20 | 2.98 | 2.93 | -0.06 | -2.01% | 2.92 | 2.98 | 344224 | 10136.31 | 5.01% |
| 2025-02-19 | 3.05 | 2.99 | -0.10 | -3.24% | 2.90 | 3.06 | 483049 | 14292.14 | 7.04% |
| 2025-02-18 | 3.39 | 3.09 | -0.05 | -1.59% | 3.06 | 3.39 | 764441 | 24482.24 | 11.13% |
| 2025-02-17 | 3.14 | 3.14 | 0.29 | 10.18% | 3.14 | 3.14 | 117067 | 3675.91 | 1.71% |
| 2025-02-14 | 2.87 | 2.85 | -0.01 | -0.35% | 2.82 | 2.88 | 110286 | 3147.49 | 1.61% |
| 2025-02-13 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.91 | 119398 | 3443.25 | 1.74% |
| 2025-02-12 | 2.85 | 2.88 | 0.02 | 0.70% | 2.83 | 2.90 | 134283 | 3840.40 | 1.96% |
| 2025-02-11 | 2.92 | 2.86 | -0.06 | -2.05% | 2.83 | 2.95 | 168581 | 4826.85 | 2.46% |
| 2025-02-10 | 2.84 | 2.92 | 0.08 | 2.82% | 2.83 | 2.92 | 149940 | 4314.04 | 2.18% |
| 2025-02-07 | 2.82 | 2.84 | 0.01 | 0.35% | 2.79 | 2.87 | 158644 | 4499.17 | 2.31% |
| 2025-02-06 | 2.85 | 2.83 | 0.00 | 0.00% | 2.76 | 2.90 | 165705 | 4659.83 | 2.41% |
| 2025-02-05 | 2.75 | 2.83 | 0.13 | 4.81% | 2.70 | 2.90 | 295862 | 8362.45 | 4.31% |
| 2025-01-27 | 2.64 | 2.70 | 0.08 | 3.05% | 2.63 | 2.74 | 182262 | 4927.11 | 2.65% |
| 2025-01-24 | 2.60 | 2.62 | 0.02 | 0.77% | 2.57 | 2.63 | 111679 | 2899.96 | 1.63% |
| 2025-01-23 | 2.63 | 2.60 | 0.00 | 0.00% | 2.60 | 2.70 | 123522 | 3277.96 | 1.80% |
| 2025-01-22 | 2.64 | 2.60 | -0.06 | -2.26% | 2.58 | 2.66 | 104020 | 2717.60 | 1.52% |
| 2025-01-21 | 2.74 | 2.66 | -0.08 | -2.92% | 2.64 | 2.77 | 131737 | 3542.80 | 1.92% |
| 2025-01-20 | 2.69 | 2.74 | 0.07 | 2.62% | 2.63 | 2.76 | 137391 | 3723.56 | 2.00% |
| 2025-01-17 | 2.71 | 2.67 | -0.07 | -2.55% | 2.66 | 2.73 | 108837 | 2920.59 | 1.59% |
| 2025-01-16 | 2.70 | 2.74 | 0.04 | 1.48% | 2.70 | 2.78 | 137567 | 3774.55 | 2.00% |
| 2025-01-15 | 2.68 | 2.70 | 0.03 | 1.12% | 2.63 | 2.74 | 146435 | 3928.03 | 2.13% |
| 2025-01-14 | 2.56 | 2.67 | 0.13 | 5.12% | 2.56 | 2.68 | 136180 | 3582.90 | 1.98% |
| 2025-01-13 | 2.48 | 2.54 | 0.01 | 0.40% | 2.44 | 2.56 | 101549 | 2545.75 | 1.48% |
| 2025-01-10 | 2.65 | 2.53 | -0.12 | -4.53% | 2.53 | 2.67 | 119297 | 3093.01 | 1.74% |
| 2025-01-09 | 2.67 | 2.65 | -0.03 | -1.12% | 2.63 | 2.69 | 118248 | 3140.94 | 1.72% |
| 2025-01-08 | 2.64 | 2.68 | 0.03 | 1.13% | 2.57 | 2.69 | 148983 | 3922.53 | 2.17% |
| 2025-01-07 | 2.53 | 2.65 | 0.10 | 3.92% | 2.53 | 2.65 | 137179 | 3567.90 | 2.00% |
| 2025-01-06 | 2.58 | 2.55 | -0.04 | -1.54% | 2.46 | 2.61 | 210527 | 5349.33 | 3.07% |
| 2025-01-03 | 2.71 | 2.59 | -0.12 | -4.43% | 2.59 | 2.74 | 182129 | 4804.73 | 2.65% |
| 2025-01-02 | 2.70 | 2.71 | -0.01 | -0.37% | 2.67 | 2.81 | 191878 | 5280.67 | 2.79% |
| 2024-12-31 | 2.79 | 2.72 | -0.07 | -2.51% | 2.71 | 2.86 | 219949 | 6103.74 | 3.20% |
| 2024-12-30 | 2.88 | 2.79 | -0.11 | -3.79% | 2.74 | 2.89 | 285053 | 7923.19 | 4.15% |
上证大盘股票行情在线 K线走势图
