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
2026-07-30	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%
2026-06-08	41.87	39.87	-1.53	-3.70%	39.63	41.98	23437	9449	1.24%
2026-06-05	40.18	41.40	1.10	2.73%	40.18	42.09	22994	9508	1.22%
2026-06-04	40.55	40.30	-0.40	-0.98%	39.86	40.70	18704	7529	0.99%
2026-06-03	41.18	40.70	-0.48	-1.17%	40.00	41.33	26745	10856	1.42%
2026-06-02	42.93	41.18	-1.55	-3.63%	41.10	43.48	19867	8319	1.05%
2026-06-01	41.88	42.73	0.85	2.03%	41.41	43.68	26119	11197	1.38%
2026-05-29	43.37	41.88	-0.62	-1.46%	41.20	43.50	34883	14579	1.85%
2026-05-28	43.87	42.50	-1.61	-3.65%	41.95	44.48	16253	6936	0.86%
2026-05-27	45.09	44.11	-1.06	-2.35%	43.66	45.37	17674	7836	0.94%
2026-05-26	43.67	45.17	1.75	4.03%	43.28	45.98	35846	16063	1.90%
2026-05-25	58.66	56.95	-1.51	-2.58%	56.80	59.19	9161	5295	1.64%
2026-05-22	60.24	58.46	-1.34	-2.24%	57.89	60.65	16737	9795	3.00%
2026-05-21	61.18	59.80	-1.37	-2.24%	59.66	61.68	11364	6886	2.03%
2026-05-20	61.98	61.17	-0.81	-1.31%	60.71	62.17	9190	5620	1.65%
2026-05-19	62.51	61.98	-0.65	-1.04%	61.50	64.36	15257	9543	2.73%
2026-05-18	65.82	62.63	-3.19	-4.85%	61.88	65.83	19788	12373	3.54%
2026-05-15	63.55	65.82	2.38	3.75%	63.50	66.82	17854	11734	3.20%
2026-05-14	64.16	63.44	-0.57	-0.89%	62.80	65.70	16252	10350	2.91%
2026-05-13	65.80	64.01	-1.60	-2.44%	63.00	65.80	15640	9979	2.80%
2026-05-12	66.53	65.61	-0.44	-0.67%	64.66	67.25	12678	8331	2.27%
2026-05-11	66.50	66.05	0.28	0.43%	65.48	66.80	17706	11698	3.17%
2026-05-08	63.90	65.77	1.77	2.77%	63.51	66.30	17984	11773	3.22%
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%