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
2025-04-03	18.40	18.86	0.23	1.23%	18.35	18.98	17871	3359	1.16%
2025-04-02	18.50	18.63	0.11	0.59%	18.40	18.87	13811	2578	0.90%
2025-04-01	18.55	18.52	-0.03	-0.16%	18.33	18.79	15420	2858	1.00%
2025-03-31	18.86	18.55	-0.33	-1.75%	18.45	18.89	9463	1765	0.61%
2025-03-28	18.99	18.88	-0.16	-0.84%	18.84	19.08	8682	1643	0.56%
2025-03-27	19.13	19.04	-0.18	-0.94%	18.88	19.22	9345	1781	0.61%
2025-03-26	19.13	19.22	0.08	0.42%	19.02	19.30	7347	1411	0.48%
2025-03-25	19.15	19.14	-0.01	-0.05%	18.86	19.24	8616	1642	0.56%
2025-03-24	19.40	19.15	-0.25	-1.29%	18.88	19.53	11271	2162	0.73%
2025-03-21	19.55	19.40	-0.19	-0.97%	19.30	19.68	8644	1681	0.56%
2025-03-20	19.78	19.59	-0.27	-1.36%	19.51	19.93	10658	2092	0.69%
2025-03-19	20.28	19.86	-0.47	-2.31%	19.67	20.50	14701	2934	0.95%
2025-03-18	19.89	20.33	0.45	2.26%	19.70	20.41	19646	3944	1.27%
2025-03-17	20.00	19.88	0.10	0.51%	19.78	20.05	13436	2670	0.87%
2025-03-14	19.31	19.78	0.42	2.17%	19.31	19.79	16570	3251	1.07%
2025-03-13	19.32	19.36	-0.07	-0.36%	19.20	19.52	10998	2123	0.71%
2025-03-12	19.56	19.43	-0.07	-0.36%	19.30	19.61	9099	1769	0.59%
2025-03-11	19.25	19.50	0.08	0.41%	19.21	19.50	7218	1397	0.47%
2025-03-10	19.25	19.42	0.26	1.36%	19.19	19.55	11791	2287	0.76%
2025-03-07	19.15	19.16	0.01	0.05%	19.01	19.22	7158	1368	0.46%
2025-03-06	18.94	19.15	0.17	0.90%	18.88	19.32	13074	2497	0.85%
2025-03-05	19.80	18.98	-0.21	-1.09%	18.96	19.80	16890	3222	1.09%
2025-03-04	19.22	19.19	0.06	0.31%	19.00	19.22	7561	1443	0.49%
2025-03-03	19.09	19.13	0.02	0.10%	18.95	19.48	12754	2455	0.83%
2025-02-28	19.48	19.11	-0.46	-2.35%	19.01	19.84	17558	3415	1.14%
2025-02-27	19.26	19.57	0.43	2.25%	19.09	19.60	21672	4187	1.40%
2025-02-26	18.95	19.14	0.21	1.11%	18.95	19.29	11377	2179	0.74%
2025-02-25	19.17	18.93	-0.30	-1.56%	18.85	19.23	9972	1895	0.65%
2025-02-24	18.90	19.23	0.33	1.75%	18.82	19.29	13872	2644	0.90%
2025-02-21	19.06	18.90	-0.25	-1.31%	18.78	19.13	14050	2657	0.91%
2025-02-20	18.99	19.15	0.19	1.00%	18.85	19.27	10852	2067	0.70%
2025-02-19	19.04	18.96	0.10	0.53%	18.71	19.04	8683	1636	0.56%
2025-02-18	19.23	18.86	-0.43	-2.23%	18.73	19.25	16191	3075	1.05%
2025-02-17	19.00	19.29	0.40	2.12%	18.81	19.30	17284	3307	1.12%
2025-02-14	19.04	18.89	-0.19	-1.00%	18.85	19.27	19498	3698	1.26%
2025-02-13	19.00	19.08	-0.06	-0.31%	18.98	19.69	36214	6984	2.35%
2025-02-12	19.88	19.14	-0.38	-1.95%	18.84	19.88	34635	6608	2.25%
2025-02-11	20.26	19.52	-0.58	-2.89%	19.40	20.26	18863	3703	1.22%
2025-02-10	19.86	20.10	0.24	1.21%	19.60	20.14	14317	2844	0.93%
2025-02-07	20.10	19.86	0.08	0.40%	19.71	20.22	15729	3140	1.02%
2025-02-06	19.92	19.78	-0.14	-0.70%	19.58	19.96	12726	2513	0.82%
2025-02-05	19.95	19.92	-0.02	-0.10%	19.52	20.17	8578	1699	0.56%
2025-01-27	20.15	19.94	-0.09	-0.45%	19.82	20.38	12955	2594	0.84%
2025-01-24	19.87	20.03	0.16	0.81%	19.80	20.17	10160	2032	0.66%
2025-01-23	20.30	19.87	0.03	0.15%	19.85	20.35	11584	2330	0.75%
2025-01-22	20.18	19.84	-0.47	-2.31%	19.79	20.22	7654	1521	0.50%
2025-01-21	20.78	20.31	0.01	0.05%	20.18	20.78	9632	1959	0.62%
2025-01-20	20.11	20.30	0.19	0.94%	20.11	20.60	10479	2133	0.68%
2025-01-17	20.01	20.11	0.10	0.50%	19.66	20.22	9256	1851	0.60%
2025-01-16	19.70	20.01	0.19	0.96%	19.45	20.10	12439	2466	0.81%
2025-01-15	19.75	19.82	0.01	0.05%	19.50	20.40	12888	2570	0.84%
2025-01-14	19.08	19.81	0.86	4.54%	18.89	20.10	14133	2746	0.92%
2025-01-13	18.72	18.95	0.05	0.26%	18.50	19.08	6579	1241	0.43%
2025-01-10	19.19	18.90	-0.29	-1.51%	18.81	19.32	9042	1718	0.59%
2025-01-09	19.00	19.19	0.08	0.42%	18.84	19.30	7857	1504	0.51%
2025-01-08	19.41	19.11	-0.29	-1.49%	18.72	19.42	7837	1489	0.51%
2025-01-07	19.19	19.40	0.54	2.86%	19.00	19.55	8376	1617	0.54%
2025-01-06	19.26	18.86	-0.53	-2.73%	18.71	19.47	7572	1443	0.49%
2025-01-03	20.55	19.39	-1.06	-5.18%	19.39	20.58	16894	3356	1.10%
2025-01-02	20.81	20.45	-0.56	-2.67%	20.31	21.36	11809	2469	0.77%
2024-12-31	20.83	21.01	0.18	0.86%	20.54	21.08	14314	2993	0.93%
2024-12-30	21.06	20.83	-0.36	-1.70%	20.60	21.18	12575	2616	0.82%
2024-12-27	20.90	21.19	0.09	0.43%	20.76	21.25	13538	2848	0.88%
2024-12-26	21.08	21.10	-0.10	-0.47%	20.81	21.37	15570	3288	1.01%