匠心家居(301061)股票行情 匠心家居股票行情 301061股票行情_爱股网
匠心家居(301061)股票行情
匠心家居(301061)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 97.61 | 97.58 | -0.70 | -0.71% | 96.75 | 100.70 | 9592 | 9450.89 | 0.66% | 0.00 |
| 2025-10-27 | 100.20 | 98.28 | -0.42 | -0.43% | 97.20 | 104.68 | 13318 | 13238.39 | 0.92% | 0.00 |
| 2025-10-24 | 95.26 | 98.70 | 3.45 | 3.62% | 94.80 | 99.73 | 14443 | 14068.11 | 0.99% | 0.00 |
| 2025-10-23 | 91.80 | 95.25 | 3.22 | 3.50% | 91.50 | 97.80 | 15975 | 15283.56 | 1.10% | 0.00 |
| 2025-10-22 | 91.83 | 92.03 | -0.22 | -0.24% | 91.66 | 93.23 | 5851 | 5405.48 | 0.40% | 0.00 |
| 2025-10-21 | 90.86 | 92.25 | 0.94 | 1.03% | 90.41 | 93.90 | 8693 | 8043.61 | 0.60% | 0.00 |
| 2025-10-20 | 90.90 | 91.31 | 1.15 | 1.28% | 89.04 | 92.50 | 9681 | 8837.63 | 0.67% | 4.00 |
| 2025-10-17 | 92.40 | 90.16 | -1.76 | -1.91% | 89.56 | 92.40 | 7770 | 7027.80 | 0.54% | 0.00 |
| 2025-10-16 | 93.00 | 91.92 | -1.47 | -1.57% | 91.18 | 94.40 | 9881 | 9128.57 | 0.68% | 0.00 |
| 2025-10-15 | 89.57 | 93.39 | 3.84 | 4.29% | 89.38 | 94.00 | 12434 | 11452.46 | 0.86% | 4.00 |
| 2025-10-14 | 90.77 | 89.55 | -1.63 | -1.79% | 89.38 | 93.90 | 11472 | 10429.19 | 0.79% | 0.00 |
| 2025-10-13 | 88.04 | 91.18 | -0.82 | -0.89% | 88.00 | 94.49 | 14946 | 13732.30 | 1.03% | 0.00 |
| 2025-10-10 | 88.40 | 92.00 | 3.34 | 3.77% | 88.03 | 93.74 | 19355 | 17842.31 | 1.34% | 0.00 |
| 2025-10-09 | 92.31 | 88.66 | -3.65 | -3.95% | 88.40 | 92.67 | 14245 | 12822.44 | 0.99% | 0.00 |
| 2025-09-30 | 91.41 | 92.31 | 0.82 | 0.90% | 90.01 | 92.65 | 10867 | 9995.51 | 0.75% | 0.00 |
| 2025-09-29 | 92.80 | 91.49 | -0.91 | -0.98% | 90.62 | 93.49 | 14638 | 13418.94 | 1.01% | 0.00 |
| 2025-09-26 | 93.60 | 92.40 | -3.36 | -3.51% | 92.00 | 96.60 | 11397 | 10695.99 | 0.79% | 0.00 |
| 2025-09-25 | 94.69 | 95.76 | 0.66 | 0.69% | 93.54 | 97.10 | 10777 | 10323.75 | 0.75% | 0.00 |
| 2025-09-24 | 93.50 | 95.10 | 2.35 | 2.53% | 93.00 | 95.37 | 9618 | 9062.55 | 0.67% | 0.00 |
| 2025-09-23 | 95.19 | 93.25 | -2.07 | -2.17% | 92.34 | 95.98 | 14781 | 13863.27 | 1.02% | 0.00 |
| 2025-09-22 | 96.27 | 95.32 | -2.45 | -2.51% | 92.71 | 97.58 | 14950 | 14134.56 | 1.03% | 0.00 |
| 2025-09-19 | 99.33 | 97.77 | -1.62 | -1.63% | 95.23 | 99.84 | 19759 | 19174.27 | 1.37% | 0.00 |
| 2025-09-18 | 97.29 | 99.39 | 1.45 | 1.48% | 97.03 | 101.77 | 21955 | 21815.12 | 1.52% | 0.00 |
| 2025-09-17 | 96.98 | 97.94 | 0.96 | 0.99% | 96.23 | 99.88 | 15831 | 15568.76 | 1.10% | 0.00 |
| 2025-09-16 | 94.79 | 96.98 | 2.03 | 2.14% | 94.48 | 98.80 | 15760 | 15294.16 | 1.09% | 0.00 |
| 2025-09-15 | 95.94 | 94.95 | -0.70 | -0.73% | 94.68 | 96.73 | 11901 | 11390.09 | 0.82% | 0.00 |
| 2025-09-12 | 97.77 | 95.65 | -1.68 | -1.73% | 95.30 | 99.27 | 13513 | 13091.04 | 0.94% | 0.00 |
| 2025-09-11 | 97.00 | 97.33 | 0.26 | 0.27% | 96.01 | 98.37 | 12875 | 12491.56 | 0.89% | 0.00 |
| 2025-09-10 | 98.40 | 97.07 | -1.40 | -1.42% | 96.00 | 98.95 | 18772 | 18224.95 | 1.30% | 0.00 |
| 2025-09-09 | 98.74 | 98.47 | -0.21 | -0.21% | 97.38 | 99.98 | 15021 | 14807.79 | 1.04% | 0.00 |
| 2025-09-08 | 101.50 | 98.68 | -1.91 | -1.90% | 97.02 | 103.29 | 14784 | 14675.00 | 1.02% | 0.00 |
| 2025-09-05 | 100.00 | 100.59 | 0.81 | 0.81% | 99.35 | 101.98 | 18107 | 18224.43 | 1.25% | 0.00 |
| 2025-09-04 | 99.61 | 99.78 | 1.74 | 1.77% | 98.57 | 101.99 | 14805 | 14776.67 | 1.02% | 0.00 |
| 2025-09-03 | 101.00 | 98.04 | -2.96 | -2.93% | 98.04 | 101.80 | 11859 | 11907.79 | 0.82% | 0.00 |
| 2025-09-02 | 102.56 | 101.00 | -1.60 | -1.56% | 98.68 | 102.89 | 19723 | 19807.00 | 1.37% | 0.00 |
| 2025-09-01 | 103.94 | 102.60 | -2.60 | -2.47% | 99.50 | 104.09 | 21369 | 21775.11 | 1.48% | 0.00 |
| 2025-08-29 | 99.24 | 105.20 | 4.96 | 4.95% | 99.21 | 106.58 | 27357 | 28422.60 | 1.89% | 0.00 |
| 2025-08-28 | 99.50 | 100.24 | 0.74 | 0.74% | 98.42 | 101.75 | 16507 | 16498.54 | 1.14% | 0.00 |
| 2025-08-27 | 104.65 | 99.50 | -3.92 | -3.79% | 99.30 | 105.56 | 27518 | 28068.14 | 1.90% | 0.00 |
| 2025-08-26 | 102.89 | 103.42 | 0.52 | 0.51% | 101.00 | 108.14 | 25682 | 27005.91 | 1.78% | 0.00 |
| 2025-08-25 | 112.00 | 102.90 | -14.47 | -12.33% | 100.03 | 115.00 | 55019 | 57956.70 | 3.81% | 0.00 |
| 2025-08-22 | 116.23 | 117.37 | -0.62 | -0.53% | 114.00 | 117.52 | 14003 | 16241.39 | 0.97% | 0.00 |
| 2025-08-21 | 117.72 | 117.99 | -1.20 | -1.01% | 113.80 | 118.99 | 13715 | 15888.56 | 0.95% | 0.00 |
| 2025-08-20 | 108.02 | 119.19 | 9.95 | 9.11% | 108.02 | 119.19 | 12875 | 14534.01 | 0.89% | 0.00 |
| 2025-08-19 | 111.00 | 109.24 | -1.27 | -1.15% | 108.16 | 111.69 | 11524 | 12591.44 | 0.80% | 0.00 |
| 2025-08-18 | 108.98 | 110.51 | 1.17 | 1.07% | 106.82 | 114.99 | 18046 | 20060.65 | 1.25% | 0.00 |
| 2025-08-15 | 102.70 | 109.34 | 5.85 | 5.65% | 102.43 | 110.77 | 15916 | 17180.35 | 1.10% | 0.00 |
| 2025-08-14 | 105.50 | 103.49 | -2.00 | -1.90% | 100.66 | 106.14 | 17061 | 17619.20 | 1.18% | 0.00 |
| 2025-08-13 | 104.46 | 105.49 | 1.49 | 1.43% | 102.10 | 106.50 | 11270 | 11763.86 | 0.78% | 0.00 |
| 2025-08-12 | 99.35 | 104.00 | 4.89 | 4.93% | 98.42 | 107.38 | 16616 | 17106.98 | 1.15% | 0.00 |
| 2025-08-11 | 98.87 | 99.11 | 0.17 | 0.17% | 96.70 | 100.26 | 13398 | 13164.28 | 0.93% | 0.00 |
| 2025-08-08 | 97.26 | 98.94 | 0.91 | 0.93% | 97.00 | 103.29 | 12807 | 12791.70 | 0.89% | 0.00 |
| 2025-08-07 | 98.00 | 98.03 | 0.03 | 0.03% | 96.63 | 99.13 | 7239 | 7072.28 | 0.50% | 0.00 |
| 2025-08-06 | 93.88 | 98.00 | 3.93 | 4.18% | 93.03 | 98.98 | 12087 | 11664.62 | 0.84% | 0.00 |
| 2025-08-05 | 95.19 | 94.07 | -0.86 | -0.91% | 92.50 | 98.14 | 11470 | 10854.94 | 0.79% | 0.00 |
| 2025-08-04 | 92.74 | 94.93 | 1.83 | 1.97% | 91.76 | 95.17 | 10034 | 9375.51 | 0.69% | 0.00 |
| 2025-08-01 | 92.49 | 93.10 | 0.79 | 0.86% | 91.27 | 93.96 | 8709 | 8087.27 | 0.60% | 0.00 |
| 2025-07-31 | 91.00 | 92.31 | 0.47 | 0.51% | 89.70 | 93.60 | 10507 | 9691.68 | 0.73% | 0.00 |
| 2025-07-30 | 92.65 | 91.84 | -0.79 | -0.85% | 91.10 | 92.99 | 9289 | 8534.08 | 0.64% | 0.00 |
| 2025-07-29 | 93.42 | 92.63 | -0.89 | -0.95% | 92.00 | 95.40 | 8797 | 8223.81 | 0.61% | 0.00 |
| 2025-07-28 | 94.00 | 93.52 | -0.54 | -0.57% | 92.35 | 95.67 | 9959 | 9370.81 | 0.69% | 0.00 |
| 2025-07-25 | 92.44 | 94.06 | 1.61 | 1.74% | 91.20 | 95.15 | 9209 | 8648.11 | 0.64% | 0.00 |
| 2025-07-24 | 93.02 | 92.45 | -0.93 | -1.00% | 91.00 | 93.66 | 9588 | 8823.73 | 0.66% | 0.00 |
| 2025-07-23 | 89.05 | 93.38 | 4.28 | 4.80% | 88.12 | 94.58 | 15355 | 14267.36 | 1.06% | 0.00 |
| 2025-07-22 | 87.99 | 89.10 | 1.72 | 1.97% | 86.96 | 92.80 | 15989 | 14515.83 | 1.11% | 0.00 |
| 2025-07-21 | 89.29 | 87.38 | -1.91 | -2.14% | 86.20 | 89.51 | 17842 | 15635.75 | 1.23% | 0.00 |
| 2025-07-18 | 90.45 | 89.29 | -1.15 | -1.27% | 89.00 | 91.97 | 9154 | 8226.89 | 0.63% | 0.00 |
| 2025-07-17 | 90.42 | 90.44 | 0.02 | 0.02% | 87.67 | 91.18 | 12390 | 11072.74 | 0.86% | 0.00 |
| 2025-07-16 | 92.00 | 90.42 | -0.71 | -0.78% | 90.22 | 95.00 | 11390 | 10499.94 | 0.79% | 0.00 |
| 2025-07-15 | 93.48 | 91.13 | 4.27 | 4.92% | 86.99 | 93.48 | 18646 | 16854.60 | 1.29% | 0.00 |
| 2025-07-14 | 87.00 | 86.86 | -0.31 | -0.36% | 85.33 | 87.82 | 8038 | 6980.73 | 0.56% | 0.00 |
| 2025-07-11 | 86.67 | 87.17 | 0.26 | 0.30% | 85.18 | 87.70 | 10045 | 8700.83 | 0.70% | 0.00 |
| 2025-07-10 | 88.87 | 86.91 | -1.96 | -2.21% | 86.11 | 90.20 | 12026 | 10512.17 | 0.83% | 0.00 |
| 2025-07-09 | 88.15 | 88.87 | 0.08 | 0.09% | 86.40 | 88.87 | 10148 | 8875.60 | 0.70% | 0.00 |
| 2025-07-08 | 88.35 | 88.79 | 0.43 | 0.49% | 86.66 | 89.53 | 12997 | 11434.95 | 0.90% | 0.00 |
| 2025-07-07 | 84.69 | 88.36 | 3.81 | 4.51% | 83.33 | 90.28 | 20912 | 18346.36 | 1.45% | 3.00 |
| 2025-07-04 | 86.50 | 84.55 | -3.06 | -3.49% | 82.88 | 87.00 | 23858 | 20095.73 | 1.65% | 0.00 |
| 2025-07-03 | 76.09 | 87.61 | 11.29 | 14.79% | 76.00 | 88.88 | 27194 | 22949.14 | 1.88% | 0.00 |
| 2025-07-02 | 77.42 | 76.32 | -1.10 | -1.42% | 75.30 | 78.31 | 8128 | 6210.41 | 0.56% | 0.00 |
| 2025-07-01 | 78.35 | 77.42 | -0.12 | -0.15% | 76.00 | 78.61 | 12991 | 10021.24 | 0.90% | 0.00 |
深证大盘股票行情在线 K线走势图
匠心家居(301061)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
