匠心家居 (301061) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	40.57	41.52	0.96	2.37%	39.75	42.18	61509	25256	3.26%
2026-09-15	36.36	40.56	4.52	12.54%	36.00	41.51	91512	36569	4.85%
2026-09-14	35.10	36.04	0.94	2.68%	34.86	36.50	28718	10327	1.52%
2026-09-11	35.35	35.10	-0.66	-1.85%	34.51	36.23	26933	9490	1.43%
2026-09-10	36.19	35.76	-0.46	-1.27%	34.60	36.48	35894	12723	1.90%
2026-09-09	37.26	36.22	-1.04	-2.79%	35.90	37.46	21786	7926	1.15%
2026-09-08	38.07	37.26	-0.95	-2.49%	37.21	38.20	22336	8373	1.18%
2026-09-07	38.03	38.21	0.21	0.55%	37.24	38.74	44118	16794	2.34%
2026-09-04	35.78	38.00	2.40	6.74%	35.71	38.76	45321	17031	2.40%
2026-09-03	36.13	35.60	-0.33	-0.92%	35.44	36.60	22216	8001	1.18%
2026-09-02	37.22	35.93	-1.35	-3.62%	35.91	37.49	21058	7649	1.12%
2026-09-01	36.63	37.28	0.48	1.30%	36.36	37.64	37334	13861	1.98%
2026-08-31	33.81	36.80	3.26	9.72%	33.54	37.15	67128	24060	3.55%
2026-08-28	33.74	33.54	-0.21	-0.62%	33.35	34.13	17598	5938	0.93%
2026-08-27	33.50	33.75	0.19	0.57%	33.12	33.78	20211	6761	1.07%
2026-08-26	34.68	33.56	-1.08	-3.12%	33.53	34.86	25036	8508	1.33%
2026-08-25	34.34	34.64	0.08	0.23%	33.82	35.58	26050	9073	1.38%
2026-08-24	34.48	34.56	-0.15	-0.43%	34.23	35.39	16389	5685	0.87%
2026-08-21	34.63	34.71	-0.29	-0.83%	33.80	34.98	33913	11646	1.79%
2026-08-20	35.00	35.00	-0.08	-0.23%	34.04	35.80	37681	13115	1.99%
2026-08-19	34.60	35.08	0.42	1.21%	34.36	36.84	49707	17754	2.63%
2026-08-18	34.78	34.66	-0.12	-0.35%	34.20	35.04	15136	5230	0.80%
2026-08-17	34.33	34.78	0.53	1.55%	34.12	35.28	17030	5899	0.90%
2026-08-14	35.00	34.25	-0.83	-2.37%	34.01	35.14	20433	7020	1.08%
2026-08-13	35.72	35.08	-0.64	-1.79%	35.06	35.92	19026	6740	1.01%
2026-08-12	36.13	35.72	-0.41	-1.13%	35.54	36.26	22445	8033	1.19%
2026-08-11	36.56	36.13	-0.55	-1.50%	35.78	36.66	24237	8778	1.28%
2026-08-10	37.50	36.68	-0.82	-2.19%	36.33	38.28	37131	13684	1.97%
2026-08-07	35.75	37.50	1.82	5.10%	34.83	37.66	61560	22456	3.26%
2026-08-06	36.30	35.68	-0.62	-1.71%	35.41	36.40	33157	11836	1.75%
2026-08-05	36.10	36.30	0.00	0.00%	35.90	36.68	25486	9239	1.35%
2026-08-04	37.00	36.30	-0.59	-1.60%	35.96	37.16	29816	10858	1.58%
2026-08-03	37.87	36.89	-0.79	-2.10%	36.48	38.18	36449	13474	1.93%
2026-07-31	36.51	37.68	0.17	0.45%	36.51	38.15	36431	13657	1.93%
2026-07-30	37.89	37.51	-1.04	-2.70%	37.43	39.68	46495	17883	2.46%
2026-07-29	35.60	38.55	3.09	8.71%	35.40	39.36	77191	29408	4.09%
2026-07-28	34.68	35.46	0.78	2.25%	34.01	35.86	30650	10758	1.62%
2026-07-27	34.71	34.68	-0.51	-1.45%	33.90	35.59	42982	14918	2.27%
2026-07-24	35.20	35.19	0.51	1.47%	34.27	35.90	26554	9307	1.41%
2026-07-23	33.37	34.68	0.97	2.88%	33.37	34.96	18780	6432	0.99%
2026-07-22	33.75	33.71	-0.08	-0.24%	32.90	34.10	25817	8638	1.37%
2026-07-21	33.99	33.79	-0.41	-1.20%	33.71	35.55	41620	14359	2.20%
2026-07-20	33.40	34.20	0.71	2.12%	33.28	35.25	34006	11703	1.80%
2026-07-17	35.88	33.49	-1.88	-5.32%	33.28	36.10	37328	12884	1.98%
2026-07-16	33.94	35.37	1.56	4.61%	33.61	36.36	41637	14708	2.20%
2026-07-15	32.77	33.81	1.21	3.71%	32.39	34.00	32445	10819	1.72%
2026-07-14	33.41	32.60	-0.52	-1.57%	32.41	33.41	21531	7038	1.14%
2026-07-13	34.23	33.12	-0.91	-2.67%	33.11	34.23	22051	7376	1.17%
2026-07-10	32.43	34.03	1.33	4.07%	32.10	34.48	28755	9699	1.52%
2026-07-09	33.55	32.70	-0.70	-2.10%	32.31	33.78	19446	6369	1.03%
2026-07-08	34.43	33.40	-1.13	-3.27%	33.26	34.74	20427	6899	1.08%
2026-07-07	35.34	34.53	-0.81	-2.29%	34.05	35.68	22994	7975	1.22%
2026-07-06	35.11	35.34	0.26	0.74%	34.88	35.97	26996	9595	1.43%
2026-07-03	35.09	35.08	0.05	0.14%	34.54	35.66	26773	9359	1.42%
2026-07-02	35.60	35.03	0.01	0.03%	34.84	36.50	36242	12798	1.92%
2026-07-01	34.98	35.02	-0.05	-0.14%	34.20	35.84	19233	6735	1.02%
2026-06-30	35.58	35.07	-0.49	-1.38%	34.10	35.71	25159	8763	1.33%
2026-06-29	33.58	35.56	1.77	5.24%	33.07	36.83	53171	18915	2.81%
2026-06-26	34.23	33.79	-0.50	-1.46%	33.20	34.30	21974	7403	1.16%
2026-06-25	35.56	34.29	-0.64	-1.83%	34.06	35.58	19239	6637	1.02%
2026-06-24	36.07	34.93	-0.86	-2.40%	34.82	36.07	19600	6886	1.04%
2026-06-23	35.77	35.79	0.26	0.73%	35.36	36.56	21301	7658	1.13%
2026-06-22	36.00	35.53	-0.63	-1.74%	34.06	36.29	32491	11332	1.72%
2026-06-18	36.88	36.16	-0.37	-1.01%	36.04	36.88	17199	6261	0.91%
2026-06-17	37.39	36.53	-1.00	-2.66%	36.29	37.68	22147	8108	1.17%
2026-06-16	38.15	37.53	-0.71	-1.86%	37.32	38.66	27600	10479	1.46%
2026-06-15	39.38	38.24	-1.26	-3.19%	37.71	40.34	29722	11436	1.57%
2026-06-12	39.61	39.50	0.55	1.41%	38.82	40.05	12236	4822	0.65%
2026-06-11	39.12	38.95	-0.30	-0.76%	38.41	39.47	13438	5221	0.71%
2026-06-10	39.43	39.25	-0.52	-1.31%	38.70	39.84	14320	5596	0.76%
2026-06-09	40.38	39.77	-0.10	-0.25%	39.00	41.07	18675	7407	0.99%