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
2026-05-07	62.36	64.00	1.52	2.43%	62.21	65.00	23942	15308	4.29%
2026-05-06	62.08	62.48	0.28	0.45%	61.70	62.95	21335	13261	3.82%
2026-04-30	63.00	62.20	-2.78	-4.28%	61.85	63.25	37356	23296	6.69%
2026-04-29	72.89	64.98	-10.91	-14.38%	61.80	72.89	76377	49796	13.67%
2026-04-28	73.39	75.89	2.48	3.38%	72.28	76.42	19260	14432	3.45%
2026-04-27	72.38	73.41	0.96	1.33%	69.40	74.17	25623	18367	4.59%
2026-04-24	72.05	72.45	0.83	1.16%	70.69	73.70	31884	22959	5.71%
2026-04-23	71.44	71.62	0.18	0.25%	70.58	72.44	10276	7357	0.71%
2026-04-22	73.06	71.44	-2.42	-3.28%	70.85	73.96	15760	11285	1.08%
2026-04-21	74.48	73.86	-0.62	-0.83%	73.18	75.58	10792	7991	0.74%
2026-04-20	73.72	74.48	0.81	1.10%	71.21	75.09	14570	10741	1.00%
2026-04-17	73.41	73.67	-0.21	-0.28%	71.69	75.20	17069	12584	1.17%
2026-04-16	70.94	73.88	3.26	4.62%	70.62	74.98	18656	13684	1.28%
2026-04-15	71.01	70.62	-0.02	-0.03%	69.79	71.50	13415	9472	0.92%
2026-04-14	70.90	70.64	0.29	0.41%	69.70	71.45	14211	10066	0.98%
2026-04-13	73.10	70.35	-2.75	-3.76%	70.00	73.50	14908	10588	1.03%
2026-04-10	71.30	73.10	2.22	3.13%	70.74	74.20	15314	11183	1.05%
2026-04-09	73.03	70.88	-2.25	-3.08%	70.60	73.68	13322	9528	0.92%
2026-04-08	71.79	73.13	2.33	3.29%	71.33	74.50	12144	8907	0.84%
2026-04-07	71.46	70.80	-0.81	-1.13%	69.69	71.93	10042	7080	0.69%
2026-04-03	73.76	71.61	-2.25	-3.05%	71.40	73.79	5450	3944	0.38%
2026-04-02	75.69	73.86	-1.50	-1.99%	72.50	75.88	6426	4723	0.44%
2026-04-01	73.70	75.36	2.26	3.09%	73.66	76.25	8033	6043	0.55%
2026-03-31	74.10	73.10	-0.65	-0.88%	73.02	74.66	5517	4064	0.38%
2026-03-30	73.84	73.75	-0.76	-1.02%	73.51	74.77	7313	5414	0.50%
2026-03-27	73.47	74.51	0.32	0.43%	73.47	74.98	6179	4592	0.43%
2026-03-26	76.65	74.19	-1.84	-2.42%	73.51	76.65	5883	4398	0.40%
2026-03-25	74.79	76.03	1.21	1.62%	74.63	77.11	7724	5878	0.53%
2026-03-24	75.85	74.82	0.04	0.05%	73.80	75.85	9794	7317	0.67%
2026-03-23	76.94	74.78	-2.76	-3.56%	74.03	77.00	14287	10786	0.98%
2026-03-20	78.42	77.54	-0.46	-0.59%	76.85	79.62	9968	7789	0.69%
2026-03-19	81.20	78.00	-4.00	-4.88%	77.70	81.82	12611	9984	0.87%
2026-03-18	84.64	82.00	-2.48	-2.94%	81.57	84.80	10187	8403	0.70%
2026-03-17	83.99	84.48	0.69	0.82%	83.15	84.95	9837	8273	0.68%
2026-03-16	86.00	83.79	-1.91	-2.23%	83.40	86.64	8270	6980	0.57%
2026-03-13	83.58	85.70	2.32	2.78%	83.00	86.83	7448	6368	0.51%
2026-03-12	84.85	83.38	-0.93	-1.10%	82.84	85.49	6219	5230	0.43%
2026-03-11	82.99	84.31	1.41	1.70%	82.10	85.60	8770	7396	0.60%
2026-03-10	83.18	82.90	0.44	0.53%	81.28	83.48	9201	7593	0.63%
2026-03-09	83.79	82.46	-2.00	-2.37%	79.62	83.79	12339	10051	0.85%
2026-03-06	83.33	84.46	0.65	0.78%	83.20	86.12	4943	4209	0.34%
2026-03-05	84.84	83.81	0.03	0.04%	83.20	86.37	10506	8920	0.72%
2026-03-04	84.75	83.78	-1.82	-2.13%	83.12	86.40	7117	6005	0.49%
2026-03-03	86.68	85.60	-0.95	-1.10%	85.01	87.50	8783	7544	0.60%
2026-03-02	87.70	86.55	-2.45	-2.75%	86.08	89.52	11898	10374	0.82%
2026-02-27	87.28	89.00	0.26	0.29%	85.86	90.30	13790	12251	0.95%
2026-02-26	89.64	88.74	-0.91	-1.02%	83.23	90.14	23219	19999	1.60%
2026-02-25	89.99	89.65	-0.48	-0.53%	89.48	91.80	9231	8348	0.64%
2026-02-24	91.25	90.13	0.13	0.14%	89.80	91.52	6456	5854	0.44%
2026-02-13	89.86	90.00	-0.10	-0.11%	88.71	91.35	11912	10774	0.82%
2026-02-12	91.98	90.10	-2.13	-2.31%	87.19	92.13	15189	13511	1.05%
2026-02-11	90.11	92.23	2.08	2.31%	89.48	92.36	10712	9785	0.74%
2026-02-10	88.50	90.15	1.65	1.86%	87.73	90.66	6610	5912	0.45%
2026-02-09	87.98	88.50	1.20	1.37%	85.80	88.70	8277	7226	0.57%
2026-02-06	88.88	87.30	-2.31	-2.58%	86.46	90.08	10014	8782	0.69%
2026-02-05	90.74	89.61	-0.95	-1.05%	89.17	91.88	6714	6075	0.46%
2026-02-04	89.48	90.56	1.08	1.21%	88.61	91.17	9700	8733	0.67%
2026-02-03	87.73	89.48	1.75	1.99%	87.50	91.28	12061	10786	0.83%
2026-02-02	89.50	87.73	-1.68	-1.88%	87.36	90.68	10417	9269	0.72%
2026-01-30	88.82	89.41	0.11	0.12%	88.44	90.85	10047	9043	0.69%
2026-01-29	87.46	89.30	1.39	1.58%	87.20	91.47	11421	10259	0.79%
2026-01-28	88.28	87.91	-0.23	-0.26%	87.11	89.68	7893	6933	0.54%