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 |
|---|
| 2026-03-25 | 3.52 | 3.57 | 0.05 | 1.42% | 3.45 | 3.59 | 118570 | 4216.01 | 1.73% |
| 2026-03-24 | 3.45 | 3.52 | 0.24 | 7.32% | 3.31 | 3.52 | 179627 | 6135.85 | 2.62% |
| 2026-03-23 | 3.50 | 3.28 | -0.28 | -7.87% | 3.23 | 3.54 | 206387 | 6984.29 | 3.01% |
| 2026-03-20 | 3.71 | 3.56 | -0.14 | -3.78% | 3.55 | 3.74 | 129402 | 4674.75 | 1.88% |
| 2026-03-19 | 3.80 | 3.70 | -0.11 | -2.89% | 3.68 | 3.82 | 126456 | 4725.20 | 1.84% |
| 2026-03-18 | 3.79 | 3.81 | 0.02 | 0.53% | 3.74 | 3.82 | 101059 | 3817.48 | 1.47% |
| 2026-03-17 | 3.86 | 3.79 | -0.06 | -1.56% | 3.77 | 3.91 | 128204 | 4921.90 | 1.87% |
| 2026-03-16 | 3.79 | 3.85 | 0.02 | 0.52% | 3.79 | 3.91 | 148820 | 5741.93 | 2.17% |
| 2026-03-13 | 3.81 | 3.83 | 0.01 | 0.26% | 3.78 | 3.90 | 100237 | 3859.39 | 1.46% |
| 2026-03-12 | 3.86 | 3.82 | -0.04 | -1.04% | 3.80 | 3.89 | 99557 | 3824.15 | 1.45% |
| 2026-03-11 | 3.95 | 3.86 | -0.03 | -0.77% | 3.83 | 3.95 | 91535 | 3538.43 | 1.33% |
| 2026-03-10 | 3.84 | 3.89 | 0.11 | 2.91% | 3.80 | 3.90 | 102232 | 3956.59 | 1.49% |
| 2026-03-09 | 3.86 | 3.78 | -0.07 | -1.82% | 3.73 | 3.86 | 146282 | 5531.31 | 2.13% |
| 2026-03-06 | 3.71 | 3.85 | 0.15 | 4.05% | 3.69 | 3.86 | 136631 | 5199.17 | 1.99% |
| 2026-03-05 | 3.69 | 3.70 | 0.05 | 1.37% | 3.67 | 3.76 | 128563 | 4780.88 | 1.87% |
| 2026-03-04 | 3.63 | 3.65 | -0.05 | -1.35% | 3.61 | 3.71 | 167615 | 6114.04 | 2.44% |
| 2026-03-03 | 3.78 | 3.70 | -0.06 | -1.60% | 3.66 | 3.83 | 161603 | 6096.79 | 2.35% |
| 2026-03-02 | 3.85 | 3.76 | -0.11 | -2.84% | 3.75 | 3.91 | 143757 | 5485.67 | 2.09% |
| 2026-02-27 | 3.93 | 3.87 | -0.04 | -1.02% | 3.86 | 3.95 | 120253 | 4671.62 | 1.75% |
| 2026-02-26 | 3.91 | 3.91 | -0.07 | -1.76% | 3.89 | 4.04 | 148429 | 5858.42 | 2.16% |
| 2026-02-25 | 3.98 | 3.98 | 0.00 | 0.00% | 3.95 | 4.06 | 112645 | 4512.40 | 1.64% |
| 2026-02-24 | 3.87 | 3.98 | 0.13 | 3.38% | 3.87 | 3.99 | 143588 | 5673.88 | 2.09% |
| 2026-02-13 | 3.93 | 3.85 | -0.04 | -1.03% | 3.83 | 3.93 | 112309 | 4349.71 | 1.64% |
| 2026-02-12 | 3.98 | 3.89 | -0.09 | -2.26% | 3.88 | 3.98 | 132758 | 5208.66 | 1.93% |
| 2026-02-11 | 4.00 | 3.98 | -0.05 | -1.24% | 3.96 | 4.02 | 120744 | 4810.49 | 1.76% |
| 2026-02-10 | 4.05 | 4.03 | 0.01 | 0.25% | 3.98 | 4.05 | 112019 | 4507.31 | 1.63% |
| 2026-02-09 | 4.00 | 4.02 | 0.07 | 1.77% | 3.96 | 4.08 | 169048 | 6784.99 | 2.46% |
| 2026-02-06 | 3.91 | 3.95 | 0.06 | 1.54% | 3.87 | 4.00 | 141697 | 5592.81 | 2.06% |
| 2026-02-05 | 3.86 | 3.89 | 0.03 | 0.78% | 3.85 | 3.94 | 132436 | 5168.79 | 1.93% |
| 2026-02-04 | 3.72 | 3.86 | 0.13 | 3.49% | 3.71 | 3.87 | 179903 | 6885.75 | 2.62% |
| 2026-02-03 | 3.70 | 3.73 | 0.04 | 1.08% | 3.67 | 3.76 | 153076 | 5689.14 | 2.23% |
| 2026-02-02 | 3.68 | 3.69 | 0.00 | 0.00% | 3.66 | 3.78 | 168429 | 6288.67 | 2.45% |
| 2026-01-30 | 3.65 | 3.69 | 0.01 | 0.27% | 3.60 | 3.71 | 158255 | 5791.88 | 2.31% |
| 2026-01-29 | 3.65 | 3.68 | 0.03 | 0.82% | 3.61 | 3.72 | 108429 | 3983.31 | 1.58% |
| 2026-01-28 | 3.70 | 3.65 | -0.05 | -1.35% | 3.63 | 3.73 | 115125 | 4224.92 | 1.68% |
| 2026-01-27 | 3.76 | 3.70 | -0.06 | -1.60% | 3.63 | 3.78 | 136178 | 5011.28 | 1.98% |
| 2026-01-26 | 3.82 | 3.76 | -0.05 | -1.31% | 3.70 | 3.82 | 140770 | 5268.15 | 2.05% |
| 2026-01-23 | 3.76 | 3.81 | 0.03 | 0.79% | 3.75 | 3.81 | 101221 | 3830.41 | 1.47% |
| 2026-01-22 | 3.74 | 3.78 | 0.07 | 1.89% | 3.70 | 3.79 | 120128 | 4507.02 | 1.75% |
| 2026-01-21 | 3.66 | 3.71 | 0.03 | 0.82% | 3.61 | 3.73 | 116192 | 4276.83 | 1.69% |
| 2026-01-20 | 3.62 | 3.68 | 0.07 | 1.94% | 3.58 | 3.68 | 143236 | 5221.92 | 2.09% |
| 2026-01-19 | 3.52 | 3.61 | 0.10 | 2.85% | 3.51 | 3.62 | 144072 | 5154.79 | 2.10% |
| 2026-01-16 | 3.65 | 3.51 | -0.13 | -3.57% | 3.50 | 3.67 | 192504 | 6848.48 | 2.80% |
| 2026-01-15 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 121966 | 4446.52 | 1.78% |
| 2026-01-14 | 3.70 | 3.67 | -0.02 | -0.54% | 3.59 | 3.74 | 161176 | 5926.57 | 2.35% |
| 2026-01-13 | 3.71 | 3.69 | -0.02 | -0.54% | 3.68 | 3.77 | 152729 | 5691.06 | 2.22% |
| 2026-01-12 | 3.72 | 3.71 | 0.00 | 0.00% | 3.68 | 3.73 | 128549 | 4762.69 | 1.87% |
| 2026-01-09 | 3.73 | 3.71 | -0.01 | -0.27% | 3.66 | 3.73 | 108097 | 3992.94 | 1.57% |
| 2026-01-08 | 3.61 | 3.72 | 0.10 | 2.76% | 3.61 | 3.73 | 146751 | 5401.37 | 2.14% |
| 2026-01-07 | 3.68 | 3.62 | -0.06 | -1.63% | 3.61 | 3.68 | 119191 | 4342.45 | 1.74% |
| 2026-01-06 | 3.67 | 3.68 | 0.02 | 0.55% | 3.64 | 3.72 | 117952 | 4340.14 | 1.72% |
| 2026-01-05 | 3.65 | 3.66 | 0.05 | 1.39% | 3.59 | 3.68 | 149572 | 5463.78 | 2.18% |
| 2025-12-31 | 3.56 | 3.61 | 0.05 | 1.40% | 3.46 | 3.62 | 130963 | 4672.30 | 1.91% |
| 2025-12-30 | 3.60 | 3.56 | -0.05 | -1.39% | 3.55 | 3.65 | 122310 | 4395.96 | 1.78% |
| 2025-12-29 | 3.59 | 3.61 | -0.01 | -0.28% | 3.55 | 3.63 | 110411 | 3959.95 | 1.61% |
| 2025-12-26 | 3.64 | 3.62 | -0.03 | -0.82% | 3.59 | 3.66 | 96956 | 3502.81 | 1.41% |
| 2025-12-25 | 3.65 | 3.65 | 0.02 | 0.55% | 3.59 | 3.67 | 84289 | 3059.59 | 1.23% |
| 2025-12-24 | 3.67 | 3.63 | 0.02 | 0.55% | 3.59 | 3.67 | 100912 | 3655.38 | 1.47% |
| 2025-12-23 | 3.70 | 3.61 | -0.10 | -2.70% | 3.59 | 3.72 | 129429 | 4700.47 | 1.89% |
| 2025-12-22 | 3.77 | 3.71 | -0.05 | -1.33% | 3.70 | 3.83 | 138215 | 5187.68 | 2.01% |
| 2025-12-19 | 3.62 | 3.76 | 0.14 | 3.87% | 3.57 | 3.78 | 188667 | 7000.49 | 2.75% |
| 2025-12-18 | 3.54 | 3.62 | 0.07 | 1.97% | 3.52 | 3.65 | 149361 | 5397.14 | 2.18% |
| 2025-12-17 | 3.57 | 3.55 | -0.06 | -1.66% | 3.50 | 3.61 | 163462 | 5784.88 | 2.38% |
| 2025-12-16 | 3.58 | 3.61 | 0.02 | 0.56% | 3.55 | 3.82 | 252545 | 9205.44 | 3.68% |
| 2025-12-15 | 3.53 | 3.59 | 0.04 | 1.13% | 3.47 | 3.61 | 194259 | 6904.37 | 2.83% |
| 2025-12-12 | 3.63 | 3.55 | -0.06 | -1.66% | 3.53 | 3.80 | 200221 | 7256.50 | 2.92% |
| 2025-12-11 | 3.77 | 3.61 | -0.14 | -3.73% | 3.61 | 3.77 | 160091 | 5850.20 | 2.33% |
| 2025-12-10 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.85 | 145480 | 5500.81 | 2.12% |
| 2025-12-09 | 3.87 | 3.81 | -0.06 | -1.55% | 3.78 | 3.89 | 95290 | 3648.91 | 1.39% |
| 2025-12-08 | 3.86 | 3.87 | 0.03 | 0.78% | 3.82 | 3.90 | 108319 | 4189.33 | 1.58% |
| 2025-12-05 | 3.78 | 3.84 | 0.06 | 1.59% | 3.73 | 3.86 | 111532 | 4238.90 | 1.62% |
| 2025-12-04 | 3.88 | 3.78 | -0.11 | -2.83% | 3.75 | 3.90 | 141345 | 5381.71 | 2.06% |
| 2025-12-03 | 3.91 | 3.89 | -0.04 | -1.02% | 3.86 | 3.96 | 127198 | 4957.26 | 1.85% |
| 2025-12-02 | 3.87 | 3.93 | 0.05 | 1.29% | 3.82 | 3.95 | 168165 | 6540.63 | 2.45% |
| 2025-12-01 | 3.97 | 3.88 | -0.09 | -2.27% | 3.87 | 4.01 | 154256 | 6050.50 | 2.25% |
| 2025-11-28 | 3.87 | 3.97 | 0.09 | 2.32% | 3.80 | 3.97 | 150102 | 5830.37 | 2.19% |
| 2025-11-27 | 3.91 | 3.88 | -0.01 | -0.26% | 3.87 | 3.98 | 188970 | 7409.72 | 2.75% |
| 2025-11-26 | 3.95 | 3.89 | -0.06 | -1.52% | 3.88 | 4.03 | 162197 | 6407.70 | 2.36% |
| 2025-11-25 | 4.00 | 3.95 | -0.02 | -0.50% | 3.95 | 4.02 | 130099 | 5191.49 | 1.89% |
| 2025-11-24 | 3.96 | 3.97 | 0.03 | 0.76% | 3.92 | 4.03 | 161390 | 6427.43 | 2.35% |
上证大盘股票行情在线 K线走势图
曲美家居(603818)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
