顾家家居 (603816) - 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
2025-04-07	23.30	22.58	-2.12	-8.58%	22.30	23.78	114088	26197	1.40%
2025-04-03	25.25	24.70	-0.69	-2.72%	24.60	25.53	82654	20620	1.02%
2025-04-02	25.58	25.39	-0.19	-0.74%	25.38	25.90	50005	12812	0.62%
2025-04-01	25.67	25.58	-0.09	-0.35%	25.44	25.72	61521	15739	0.76%
2025-03-31	26.20	25.67	-0.59	-2.25%	25.58	26.63	80603	20911	0.99%
2025-03-28	27.09	26.26	-0.80	-2.96%	26.23	27.18	74004	19626	0.91%
2025-03-27	26.72	27.06	0.35	1.31%	26.60	27.30	74061	20066	0.91%
2025-03-26	26.90	26.71	-0.34	-1.26%	26.59	27.04	68759	18360	0.85%
2025-03-25	27.08	27.05	0.05	0.19%	26.61	27.12	43139	11605	0.53%
2025-03-24	27.89	27.00	-0.99	-3.54%	26.81	28.10	99443	26998	1.22%
2025-03-21	28.20	27.99	-0.18	-0.64%	27.80	28.30	33376	9347	0.41%
2025-03-20	28.80	28.17	-0.78	-2.69%	28.15	28.95	35850	10186	0.44%
2025-03-19	28.30	28.95	0.54	1.90%	28.28	29.18	58891	16989	0.73%
2025-03-18	28.86	28.41	-0.40	-1.39%	28.03	28.95	72736	20547	0.90%
2025-03-17	28.80	28.81	0.24	0.84%	28.41	28.95	60092	17236	0.74%
2025-03-14	27.60	28.57	0.99	3.59%	27.55	28.74	107619	30444	1.33%
2025-03-13	27.30	27.58	0.24	0.88%	27.26	28.64	107875	30246	1.33%
2025-03-12	27.18	27.34	0.19	0.70%	26.81	27.45	67725	18342	0.83%
2025-03-11	27.47	27.15	-0.53	-1.91%	26.91	27.47	51005	13814	0.63%
2025-03-10	27.50	27.68	0.12	0.44%	27.40	28.09	53995	14994	0.66%
2025-03-07	27.30	27.56	0.18	0.66%	27.00	27.84	78164	21391	0.96%
2025-03-06	27.45	27.38	-0.08	-0.29%	27.28	27.64	62504	17138	0.77%
2025-03-05	27.70	27.46	-0.26	-0.94%	27.27	27.75	45364	12442	0.56%
2025-03-04	27.50	27.72	0.05	0.18%	27.50	28.18	25692	7133	0.32%
2025-03-03	28.41	27.67	-0.74	-2.60%	27.50	28.99	62180	17441	0.77%
2025-02-28	28.20	28.41	0.00	0.00%	28.01	28.79	62039	17624	0.76%
2025-02-27	27.30	28.41	1.05	3.84%	27.20	28.49	71580	19997	0.88%
2025-02-26	27.20	27.36	0.05	0.18%	27.05	27.78	38397	10488	0.47%
2025-02-25	27.41	27.31	-0.28	-1.01%	27.30	27.63	33323	9135	0.41%
2025-02-24	27.50	27.59	-0.02	-0.07%	27.50	28.00	47922	13284	0.59%
2025-02-21	27.85	27.61	-0.34	-1.22%	27.47	28.05	59049	16332	0.73%
2025-02-20	28.10	27.95	-0.18	-0.64%	27.40	28.25	73387	20330	0.90%
2025-02-19	28.20	28.13	-0.19	-0.67%	27.77	28.30	49244	13762	0.61%
2025-02-18	29.70	28.32	-1.58	-5.28%	28.15	29.78	64121	18372	0.79%
2025-02-17	29.14	29.90	0.79	2.71%	28.22	30.23	72221	21139	0.89%
2025-02-14	29.11	29.11	0.01	0.03%	28.82	29.43	30281	8794	0.37%
2025-02-13	28.36	29.10	0.61	2.14%	28.22	29.67	74439	21699	0.92%
2025-02-12	27.80	28.49	0.61	2.19%	27.59	28.52	42817	12038	0.53%
2025-02-11	28.22	27.88	-0.18	-0.64%	27.58	28.23	35948	10008	0.44%
2025-02-10	28.35	28.06	-0.26	-0.92%	27.60	28.44	42917	12039	0.53%
2025-02-07	27.55	28.32	0.66	2.39%	27.32	28.58	59731	16817	0.74%
2025-02-06	27.62	27.66	-0.13	-0.47%	27.20	27.76	63419	17415	0.78%
2025-02-05	29.20	27.79	-1.49	-5.09%	27.65	29.28	53419	15099	0.66%
2025-01-27	28.47	29.28	0.81	2.85%	28.35	29.30	54892	15854	0.68%
2025-01-24	27.60	28.47	0.86	3.11%	27.42	28.66	59661	16847	0.73%
2025-01-23	27.30	27.61	0.43	1.58%	27.12	27.79	48760	13424	0.60%
2025-01-22	27.83	27.18	-0.80	-2.86%	26.76	27.90	63063	17120	0.78%
2025-01-21	27.70	27.98	0.53	1.93%	26.88	28.20	56053	15536	0.69%
2025-01-20	27.38	27.45	0.32	1.18%	27.16	27.89	51998	14294	0.64%
2025-01-17	26.90	27.13	0.13	0.48%	26.34	27.30	52657	14176	0.65%
2025-01-16	26.91	27.00	0.20	0.75%	26.48	27.56	67090	18108	0.83%
2025-01-15	27.00	26.80	-0.34	-1.25%	26.62	27.46	43671	11765	0.54%
2025-01-14	26.61	27.14	0.52	1.95%	26.02	27.37	62942	16885	0.77%
2025-01-13	27.00	26.62	-0.64	-2.35%	26.32	27.49	72350	19531	0.89%
2025-01-10	28.10	27.26	-0.86	-3.06%	26.98	28.65	59905	16486	0.74%
2025-01-09	28.50	28.12	-0.56	-1.95%	27.80	28.52	33927	9541	0.42%
2025-01-08	28.81	28.68	-0.26	-0.90%	28.01	29.19	52677	15036	0.65%
2025-01-07	28.24	28.94	0.54	1.90%	27.95	30.20	117647	34509	1.45%
2025-01-06	28.54	28.40	-0.25	-0.87%	28.00	29.28	64264	18400	0.79%
2025-01-03	28.34	28.65	0.26	0.92%	28.07	29.27	86472	24873	1.06%
2025-01-02	27.52	28.39	0.81	2.94%	27.40	29.07	94417	26811	1.15%
2024-12-31	27.75	27.58	-0.04	-0.14%	27.39	27.92	56453	15590	0.69%
2024-12-30	27.70	27.62	-0.15	-0.54%	27.36	28.26	68145	18821	0.83%