金牌家居 (603180) - 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	18.64	18.78	0.23	1.24%	18.53	19.00	12569	2352	0.81%
2026-05-06	18.53	18.55	0.03	0.16%	18.50	18.77	18513	3448	1.20%
2026-04-30	18.94	18.52	-0.40	-2.11%	18.36	19.08	21825	4056	1.41%
2026-04-29	18.70	18.92	0.03	0.16%	18.44	19.12	20588	3885	1.33%
2026-04-28	19.09	18.89	-0.20	-1.05%	18.82	19.17	7299	1384	0.47%
2026-04-27	18.89	19.09	0.29	1.54%	18.75	19.17	11539	2189	0.75%
2026-04-24	18.01	18.80	-0.04	-0.21%	18.01	18.88	7940	1483	0.51%
2026-04-23	18.88	18.84	-0.04	-0.21%	18.64	19.08	7887	1484	0.51%
2026-04-22	19.02	18.88	-0.06	-0.32%	18.84	19.02	4500	851	0.29%
2026-04-21	18.90	18.94	0.00	0.00%	18.85	19.04	3846	728	0.25%
2026-04-20	18.80	18.94	0.13	0.69%	18.76	18.98	5108	965	0.33%
2026-04-17	19.08	18.81	-0.18	-0.95%	18.78	19.08	5782	1090	0.37%
2026-04-16	18.69	18.99	0.29	1.55%	18.69	19.05	5682	1075	0.37%
2026-04-15	18.74	18.70	0.00	0.00%	18.65	19.00	7522	1414	0.49%
2026-04-14	19.03	18.70	-0.16	-0.85%	18.58	19.10	8730	1635	0.57%
2026-04-13	19.15	18.86	-0.29	-1.51%	18.79	19.17	6646	1255	0.43%
2026-04-10	19.16	19.15	0.01	0.05%	19.01	19.34	6486	1245	0.42%
2026-04-09	19.22	19.14	-0.08	-0.42%	18.93	19.22	7943	1514	0.51%
2026-04-08	19.18	19.22	0.66	3.56%	18.99	19.27	8421	1610	0.55%
2026-04-07	18.35	18.56	0.21	1.14%	18.11	18.62	7639	1415	0.50%
2026-04-03	18.70	18.35	-0.41	-2.19%	18.20	18.83	8322	1527	0.54%
2026-04-02	19.00	18.76	-0.23	-1.21%	18.61	19.16	5627	1058	0.36%
2026-04-01	18.88	18.99	0.29	1.55%	18.76	19.07	5892	1115	0.38%
2026-03-31	18.84	18.70	-0.11	-0.58%	18.66	19.16	7615	1440	0.49%
2026-03-30	18.57	18.81	0.13	0.70%	18.34	18.84	7068	1319	0.46%
2026-03-27	18.09	18.68	0.25	1.36%	18.09	18.68	12042	2227	0.78%
2026-03-26	18.70	18.43	-0.35	-1.86%	18.37	18.93	7080	1316	0.46%
2026-03-25	18.79	18.78	0.30	1.62%	18.51	18.82	11497	2154	0.75%
2026-03-24	18.27	18.48	0.68	3.82%	17.88	18.60	10930	1988	0.71%
2026-03-23	18.80	17.80	-1.12	-5.92%	17.70	18.88	17579	3206	1.14%
2026-03-20	19.45	18.92	-0.45	-2.32%	18.82	19.45	14299	2731	0.93%
2026-03-19	19.92	19.37	-0.67	-3.34%	19.33	19.99	18377	3606	1.19%
2026-03-18	19.80	20.04	0.16	0.80%	19.75	20.08	8889	1772	0.58%
2026-03-17	20.16	19.88	-0.28	-1.39%	19.80	20.38	10888	2183	0.71%
2026-03-16	20.12	20.16	0.03	0.15%	20.08	20.49	9922	2007	0.64%
2026-03-13	20.00	20.13	0.00	0.00%	20.00	20.29	8359	1688	0.54%
2026-03-12	20.25	20.13	-0.12	-0.59%	20.07	20.29	6608	1331	0.43%
2026-03-11	20.42	20.25	-0.17	-0.83%	20.15	20.49	5712	1159	0.37%
2026-03-10	20.10	20.42	0.34	1.69%	20.10	20.45	10467	2132	0.68%
2026-03-09	20.14	20.08	-0.31	-1.52%	19.91	20.39	13136	2639	0.85%
2026-03-06	19.81	20.39	0.56	2.82%	19.76	20.44	10456	2110	0.68%
2026-03-05	19.89	19.83	0.18	0.92%	19.79	20.10	6219	1238	0.40%
2026-03-04	19.99	19.65	-0.30	-1.50%	19.45	20.06	14226	2808	0.92%
2026-03-03	20.09	19.95	-0.13	-0.65%	19.94	20.30	17085	3436	1.11%
2026-03-02	20.70	20.08	-0.81	-3.88%	20.05	20.78	22291	4508	1.45%
2026-02-27	20.87	20.89	0.02	0.10%	20.76	20.93	8715	1815	0.56%
2026-02-26	20.81	20.87	0.06	0.29%	20.65	20.87	13309	2762	0.86%
2026-02-25	20.80	20.81	0.03	0.14%	20.76	20.99	16052	3350	1.04%
2026-02-24	20.88	20.78	0.06	0.29%	20.70	20.92	13300	2770	0.86%
2026-02-13	20.69	20.72	0.03	0.14%	20.62	20.92	15971	3308	1.04%
2026-02-12	21.08	20.69	-0.26	-1.24%	20.63	21.10	11498	2388	0.75%
2026-02-11	21.29	20.95	-0.15	-0.71%	20.95	21.29	10406	2191	0.67%
2026-02-10	21.28	21.10	-0.16	-0.75%	21.03	21.40	13742	2909	0.89%
2026-02-09	21.10	21.26	0.20	0.95%	20.93	21.64	19443	4147	1.26%
2026-02-06	20.96	21.06	0.07	0.33%	20.79	21.30	16018	3375	1.04%
2026-02-05	20.85	20.99	0.15	0.72%	20.78	21.05	14239	2984	0.92%
2026-02-04	20.69	20.84	0.09	0.43%	20.50	20.87	12218	2538	0.79%
2026-02-03	20.75	20.75	0.08	0.39%	20.48	20.86	10983	2265	0.71%
2026-02-02	20.95	20.67	-0.18	-0.86%	20.50	20.96	15440	3204	1.00%
2026-01-30	20.50	20.85	0.02	0.10%	20.40	20.86	16218	3348	1.05%
2026-01-29	20.42	20.83	0.42	2.06%	20.15	21.00	20739	4297	1.34%
2026-01-28	20.54	20.41	-0.16	-0.78%	20.33	20.63	10311	2108	0.67%