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
2026-06-30	13.96	13.72	-0.26	-1.86%	13.54	14.06	9065	1243	0.59%
2026-06-29	13.86	13.98	-0.07	-0.50%	13.58	14.18	11958	1656	0.78%
2026-06-26	14.05	14.05	-0.08	-0.57%	13.85	14.19	11307	1584	0.73%
2026-06-25	14.50	14.23	-0.32	-2.20%	14.11	14.68	10148	1449	0.66%
2026-06-24	15.02	14.55	-0.44	-2.94%	14.50	15.07	9228	1352	0.60%
2026-06-23	14.54	14.99	0.30	2.04%	14.54	15.07	13311	1986	0.86%
2026-06-22	14.70	14.69	0.00	0.00%	14.35	14.83	11572	1687	0.75%
2026-06-18	14.78	14.69	-0.11	-0.74%	14.62	14.98	13207	1953	0.86%
2026-06-17	15.24	14.80	-0.30	-1.99%	14.68	15.25	21058	3122	1.37%
2026-06-16	16.21	15.10	-1.22	-7.48%	15.08	16.24	34773	5346	2.25%
2026-06-15	16.91	16.32	-1.16	-6.64%	16.11	16.98	43806	7198	2.84%
2026-06-12	16.02	17.48	1.59	10.01%	15.72	17.48	46450	7932	3.01%
2026-06-11	16.29	15.89	-0.29	-1.79%	15.78	17.47	15097	2472	0.98%
2026-06-10	15.82	16.18	0.39	2.47%	15.52	16.18	10709	1702	0.69%
2026-06-09	15.89	15.79	-0.10	-0.63%	15.64	16.10	8167	1292	0.53%
2026-06-08	15.85	15.89	-0.29	-1.79%	15.50	16.39	12470	1976	0.81%
2026-06-05	16.08	16.18	0.09	0.56%	15.88	16.41	13170	2129	0.85%
2026-06-04	16.90	16.09	-0.81	-4.79%	15.85	16.96	22605	3687	1.47%
2026-06-03	17.28	16.90	-0.39	-2.26%	16.62	17.34	20553	3472	1.33%
2026-06-02	17.78	17.29	-0.37	-2.10%	17.00	17.78	10392	1794	0.67%
2026-06-01	17.05	17.66	0.62	3.64%	16.93	17.89	11859	2073	0.77%
2026-05-29	17.23	17.04	-0.15	-0.87%	16.93	17.53	11369	1958	0.74%
2026-05-28	17.03	17.19	-0.16	-0.92%	16.96	17.45	7665	1319	0.50%
2026-05-27	17.54	17.35	-0.17	-0.97%	16.93	17.55	9776	1682	0.63%
2026-05-26	18.09	17.52	-0.43	-2.40%	17.28	18.09	12118	2124	0.79%
2026-05-25	18.97	17.95	-0.40	-2.18%	17.75	18.97	12122	2198	0.79%
2026-05-22	18.41	18.35	-0.09	-0.49%	18.17	18.61	15658	2869	1.02%
2026-05-21	18.59	18.44	-0.17	-0.91%	18.29	18.89	14106	2625	0.91%
2026-05-20	18.86	18.61	-0.36	-1.90%	18.56	18.92	7747	1445	0.50%
2026-05-19	18.67	18.97	0.35	1.88%	18.54	19.02	12499	2357	0.81%
2026-05-18	18.55	18.62	0.07	0.38%	18.17	18.68	9988	1839	0.65%
2026-05-15	18.40	18.55	0.04	0.22%	18.32	18.69	8873	1639	0.58%
2026-05-14	18.50	18.51	0.13	0.71%	18.26	18.74	12683	2344	0.82%
2026-05-13	18.67	18.38	-0.30	-1.61%	18.38	18.75	14813	2739	0.96%
2026-05-12	19.14	18.68	-0.28	-1.48%	18.63	19.14	11653	2195	0.76%
2026-05-11	19.05	18.96	-0.09	-0.47%	18.74	19.28	12269	2326	0.80%
2026-05-08	18.78	19.05	0.27	1.44%	18.78	19.06	9984	1890	0.65%
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%