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
2026-06-16	26.15	25.61	-0.68	-2.59%	25.30	26.22	103883	26615	1.28%
2026-06-15	27.17	26.29	-0.84	-3.10%	26.03	27.58	99905	26461	1.23%
2026-06-12	27.08	27.13	0.11	0.41%	26.64	27.48	77770	21001	0.96%
2026-06-11	27.00	27.02	0.03	0.11%	26.60	27.43	50658	13652	0.62%
2026-06-10	26.75	26.99	-0.01	-0.04%	26.60	27.26	40214	10842	0.50%
2026-06-09	27.62	27.00	-0.50	-1.82%	26.43	27.65	58346	15700	0.72%
2026-06-08	27.33	27.50	-0.17	-0.61%	27.01	27.73	57823	15851	0.71%
2026-06-05	28.51	27.67	-0.91	-3.18%	27.49	28.86	65542	18340	0.81%
2026-06-04	29.30	28.58	-0.72	-2.46%	28.43	29.43	43438	12506	0.53%
2026-06-03	29.34	29.30	-0.09	-0.31%	28.00	29.52	75304	21681	0.93%
2026-06-02	29.21	29.39	0.18	0.62%	28.66	30.02	85538	25172	1.05%
2026-06-01	28.99	29.21	0.13	0.45%	28.70	29.57	58204	16974	0.72%
2026-05-29	28.35	29.08	0.78	2.76%	28.21	29.67	63786	18634	0.79%
2026-05-28	29.20	28.30	-0.97	-3.31%	28.06	29.39	63203	18022	0.78%
2026-05-27	29.02	29.27	0.17	0.58%	28.37	29.30	66049	19132	0.81%
2026-05-26	28.70	29.10	0.18	0.62%	28.50	29.26	73029	21146	0.90%
2026-05-25	29.09	28.92	0.13	0.45%	28.29	29.10	40028	11476	0.49%
2026-05-22	29.23	28.79	-0.26	-0.90%	28.17	29.30	95952	27512	1.18%
2026-05-21	29.85	29.05	-0.71	-2.39%	29.00	30.60	41774	12385	0.51%
2026-05-20	29.60	29.76	-0.14	-0.47%	29.26	29.93	38744	11453	0.48%
2026-05-19	30.04	29.90	-0.24	-0.80%	29.55	30.36	47031	14055	0.58%
2026-05-18	31.80	30.14	-1.65	-5.19%	29.81	31.80	89647	27061	1.10%
2026-05-15	32.64	31.79	-1.17	-3.55%	31.51	33.25	68887	22178	0.85%
2026-05-14	32.35	32.96	0.76	2.36%	31.50	33.50	57649	18716	0.71%
2026-05-13	32.94	32.20	-0.96	-2.90%	32.02	33.43	57142	18498	0.70%
2026-05-12	31.53	33.16	1.60	5.07%	31.20	33.65	111996	36567	1.38%
2026-05-11	30.69	31.56	0.72	2.33%	30.33	31.83	76119	23879	0.94%
2026-05-08	29.89	30.84	0.94	3.14%	29.81	31.31	116043	35786	1.43%
2026-05-07	29.71	29.90	0.33	1.12%	29.16	30.10	97418	28921	1.20%
2026-05-06	28.90	29.57	0.53	1.83%	28.52	29.76	108812	31769	1.34%
2026-04-30	29.99	29.04	-0.37	-1.26%	28.57	30.88	112204	32675	1.38%
2026-04-29	28.95	29.41	0.63	2.19%	28.88	29.59	77319	22600	0.95%
2026-04-28	28.72	28.78	-0.08	-0.28%	28.33	29.19	75927	21888	0.93%
2026-04-27	29.18	28.86	-0.25	-0.86%	28.75	29.35	57242	16585	0.70%
2026-04-24	30.40	29.11	-1.12	-3.70%	29.04	30.40	103608	30528	1.28%
2026-04-23	30.90	30.23	-0.23	-0.76%	30.05	31.38	68445	20832	0.84%
2026-04-22	31.15	30.46	-0.81	-2.59%	30.05	31.57	70863	21592	0.87%
2026-04-21	31.01	31.27	-0.05	-0.16%	31.01	31.63	40007	12531	0.49%
2026-04-20	31.18	31.32	-0.03	-0.10%	31.10	31.86	63070	19853	0.78%
2026-04-17	30.86	31.35	0.74	2.42%	30.47	31.46	59488	18495	0.73%
2026-04-16	30.99	30.61	-0.03	-0.10%	30.40	31.29	66218	20435	0.82%
2026-04-15	30.70	30.64	-0.03	-0.10%	30.39	31.15	60111	18526	0.74%
2026-04-14	30.50	30.67	-0.09	-0.29%	29.79	31.56	81906	24811	1.01%
2026-04-13	32.88	30.76	-2.12	-6.45%	29.94	32.88	135547	41806	1.67%
2026-04-10	33.25	32.88	-0.38	-1.14%	32.66	33.35	57573	18970	0.71%
2026-04-09	33.64	33.26	-0.74	-2.18%	32.94	33.84	51966	17290	0.64%
2026-04-08	33.99	34.00	0.37	1.10%	33.45	34.35	63923	21616	0.79%
2026-04-07	33.62	33.63	0.01	0.03%	33.08	34.02	39462	13191	0.49%
2026-04-03	33.62	33.62	-0.38	-1.12%	33.50	34.05	22692	7659	0.28%
2026-04-02	33.92	34.00	0.25	0.74%	32.94	34.07	46982	15776	0.58%
2026-04-01	33.70	33.75	0.35	1.05%	33.23	34.11	44083	14868	0.54%
2026-03-31	34.29	33.40	-0.75	-2.20%	33.33	34.84	31208	10552	0.38%
2026-03-30	33.18	34.15	0.53	1.58%	32.47	34.55	67373	22782	0.83%
2026-03-27	33.49	33.62	-0.03	-0.09%	33.28	34.05	36869	12416	0.45%
2026-03-26	33.69	33.65	-0.15	-0.44%	33.50	34.13	27063	9147	0.33%
2026-03-25	33.56	33.80	0.00	0.00%	33.39	34.15	37520	12643	0.46%
2026-03-24	33.50	33.80	0.95	2.89%	32.85	33.98	38580	12945	0.48%
2026-03-23	34.86	32.85	-2.00	-5.74%	32.65	34.96	50943	17065	0.63%
2026-03-20	34.03	34.85	0.96	2.83%	33.97	35.69	78391	27498	0.97%
2026-03-19	33.81	33.89	-0.58	-1.68%	33.76	34.38	37644	12808	0.46%
2026-03-18	34.22	34.47	0.47	1.38%	33.85	34.76	48179	16535	0.59%
2026-03-17	34.23	34.00	-0.46	-1.33%	33.73	34.58	60306	20542	0.74%
2026-03-16	33.72	34.46	0.49	1.44%	33.66	34.84	55176	18918	0.68%
2026-03-13	34.31	33.97	-0.88	-2.53%	33.92	35.18	41438	14301	0.51%
2026-03-12	34.50	34.85	0.17	0.49%	34.01	34.93	29089	10007	0.36%
2026-03-11	34.02	34.68	0.68	2.00%	34.00	34.99	41456	14349	0.51%
2026-03-10	33.26	34.00	1.00	3.03%	32.91	34.15	49574	16671	0.61%
2026-03-09	33.33	33.00	-0.71	-2.11%	32.40	33.35	64127	21044	0.79%