志邦家居 (603801) - 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	11.52	11.49	-0.13	-1.12%	11.42	11.82	62151	7172	1.43%
2025-04-02	11.80	11.62	-0.18	-1.53%	11.58	11.88	42615	4998	0.98%
2025-04-01	11.77	11.80	0.02	0.17%	11.77	11.97	20184	2394	0.46%
2025-03-31	11.81	11.78	-0.20	-1.67%	11.70	12.07	23102	2742	0.53%
2025-03-28	12.24	11.98	-0.25	-2.04%	11.95	12.33	26604	3218	0.61%
2025-03-27	12.15	12.23	0.08	0.66%	12.08	12.35	24360	2981	0.56%
2025-03-26	12.06	12.15	0.06	0.50%	12.02	12.23	20577	2498	0.47%
2025-03-25	12.12	12.09	-0.02	-0.17%	11.92	12.17	28601	3447	0.66%
2025-03-24	12.25	12.11	-0.19	-1.54%	11.97	12.33	34308	4152	0.79%
2025-03-21	12.44	12.30	-0.19	-1.52%	12.24	12.70	35164	4353	0.81%
2025-03-20	12.68	12.49	-0.23	-1.81%	12.46	12.85	38714	4878	0.89%
2025-03-19	12.80	12.72	-0.29	-2.23%	12.59	13.10	67613	8626	1.56%
2025-03-18	12.58	13.01	-0.06	-0.46%	12.53	13.04	124056	15873	2.86%
2025-03-17	12.66	13.07	0.56	4.48%	12.60	13.10	145951	18711	3.36%
2025-03-14	12.23	12.51	0.46	3.82%	12.18	12.60	104095	12908	2.40%
2025-03-13	12.20	12.05	-0.11	-0.90%	11.98	12.27	44384	5377	1.02%
2025-03-12	12.44	12.16	-0.25	-2.01%	12.13	12.47	70239	8585	1.62%
2025-03-11	12.37	12.41	-0.05	-0.40%	12.14	12.44	37928	4659	0.87%
2025-03-10	12.46	12.46	-0.02	-0.16%	12.31	12.60	41310	5135	0.95%
2025-03-07	12.29	12.48	0.12	0.97%	12.20	12.70	50719	6314	1.17%
2025-03-06	12.19	12.36	0.19	1.56%	12.00	12.53	64391	7917	1.48%
2025-03-05	12.32	12.17	-0.12	-0.98%	11.93	12.32	51401	6220	1.18%
2025-03-04	12.36	12.29	-0.07	-0.57%	12.15	12.46	38224	4692	0.88%
2025-03-03	12.32	12.36	0.04	0.32%	12.10	12.55	76327	9401	1.76%
2025-02-28	12.43	12.32	-0.29	-2.30%	12.27	12.83	81954	10299	1.89%
2025-02-27	11.63	12.61	0.99	8.52%	11.60	12.67	189171	23005	4.36%
2025-02-26	11.56	11.62	0.10	0.87%	11.53	11.87	54606	6363	1.26%
2025-02-25	11.66	11.52	-0.27	-2.29%	11.49	11.78	53864	6250	1.24%
2025-02-24	11.70	11.79	0.09	0.77%	11.61	11.87	63948	7520	1.47%
2025-02-21	11.73	11.70	-0.03	-0.26%	11.42	11.80	78167	9087	1.80%
2025-02-20	11.75	11.73	0.01	0.09%	11.61	11.78	42857	5009	0.99%
2025-02-19	11.70	11.72	-0.03	-0.26%	11.55	11.73	48071	5598	1.11%
2025-02-18	12.02	11.75	-0.37	-3.05%	11.67	12.11	73151	8647	1.68%
2025-02-17	11.76	12.12	0.36	3.06%	11.71	12.20	97329	11625	2.24%
2025-02-14	11.95	11.76	-0.19	-1.59%	11.69	11.99	65964	7783	1.52%
2025-02-13	11.45	11.95	0.44	3.82%	11.41	12.25	148808	17793	3.43%
2025-02-12	11.63	11.51	-0.18	-1.54%	11.24	11.73	90399	10344	2.08%
2025-02-11	11.80	11.69	-0.01	-0.09%	11.64	11.85	62660	7355	1.44%
2025-02-10	11.67	11.70	0.02	0.17%	11.51	11.82	66647	7794	1.53%
2025-02-07	11.44	11.68	0.21	1.83%	11.38	11.83	70670	8254	1.63%
2025-02-06	11.24	11.47	0.18	1.59%	11.15	11.47	40332	4569	0.93%
2025-02-05	11.58	11.29	-0.28	-2.42%	11.22	11.60	43720	4961	1.01%
2025-01-27	11.51	11.57	0.17	1.49%	11.51	11.76	36897	4289	0.85%
2025-01-24	11.16	11.40	0.22	1.97%	11.12	11.43	42720	4832	0.98%
2025-01-23	11.21	11.18	0.07	0.63%	11.12	11.41	55520	6261	1.28%
2025-01-22	11.58	11.11	-0.61	-5.20%	11.07	11.67	101637	11418	2.34%
2025-01-21	11.73	11.72	0.10	0.86%	11.51	11.93	62367	7312	1.44%
2025-01-20	11.48	11.62	0.18	1.57%	11.45	11.74	46740	5430	1.08%
2025-01-17	11.52	11.44	-0.09	-0.78%	11.20	11.64	43738	4994	1.01%
2025-01-16	11.48	11.53	0.10	0.87%	11.40	11.74	41659	4819	0.96%
2025-01-15	11.53	11.43	-0.12	-1.04%	11.34	11.71	57580	6610	1.33%
2025-01-14	11.34	11.55	0.25	2.21%	11.20	11.55	70763	8039	1.63%
2025-01-13	11.05	11.30	0.24	2.17%	10.85	11.30	50528	5647	1.16%
2025-01-10	11.66	11.06	-0.60	-5.15%	11.05	11.70	57387	6477	1.32%
2025-01-09	11.66	11.66	-0.05	-0.43%	11.52	11.72	27581	3209	0.63%
2025-01-08	11.87	11.71	-0.21	-1.76%	11.50	11.92	44960	5246	1.04%
2025-01-07	11.75	11.92	0.02	0.17%	11.75	12.12	31262	3734	0.72%
2025-01-06	11.85	11.90	0.13	1.10%	11.59	12.18	58912	7012	1.36%
2025-01-03	12.65	11.77	-0.83	-6.59%	11.64	12.69	92505	11168	2.13%
2025-01-02	12.81	12.60	-0.21	-1.64%	12.44	13.08	54638	6994	1.26%
2024-12-31	12.89	12.81	-0.08	-0.62%	12.78	13.13	38022	4920	0.88%
2024-12-30	13.18	12.89	-0.29	-2.20%	12.87	13.21	35287	4604	0.81%
2024-12-27	13.07	13.18	0.10	0.76%	12.97	13.35	36872	4871	0.85%
2024-12-26	13.04	13.08	0.01	0.08%	12.91	13.18	34158	4461	0.79%
2024-12-25	13.28	13.07	-0.16	-1.21%	12.87	13.33	42000	5491	0.97%