致敬每一个财富自由的梦想,祝大家早日进化为游资

志邦家居 (603801) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 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
2025-02-11 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%
2024-12-24 12.78 13.23 0.46 3.60% 12.78 13.28 62603 8208 1.44%
2024-12-23 12.90 12.77 -0.15 -1.16% 12.74 13.07 40819 5267 0.94%
2024-12-20 12.95 12.92 -0.02 -0.15% 12.80 13.00 35023 4526 0.81%
2024-12-19 12.99 12.94 -0.25 -1.90% 12.60 13.04 56279 7201 1.30%
2024-12-18 13.26 13.19 -0.03 -0.23% 13.03 13.34 46145 6096 1.06%
2024-12-17 13.50 13.22 -0.31 -2.29% 13.07 13.59 70178 9343 1.62%
2024-12-16 13.92 13.53 -0.54 -3.84% 13.40 14.00 92920 12611 2.14%
2024-12-13 15.10 14.07 -1.13 -7.43% 13.90 15.15 145648 20705 3.35%
2024-12-12 14.38 15.20 0.82 5.70% 14.21 15.43 117730 17584 2.71%
2024-12-11 14.06 14.38 0.32 2.28% 14.05 14.88 63019 9168 1.45%
2024-12-10 14.66 14.06 0.11 0.79% 14.02 15.12 110213 16125 2.54%
2024-12-09 14.03 13.95 -0.14 -0.99% 13.80 14.24 39010 5447 0.90%
2024-12-06 13.82 14.09 0.24 1.73% 13.70 14.27 47999 6755 1.11%
2024-12-05 14.08 13.85 -0.25 -1.77% 13.50 14.08 67854 9324 1.56%
2024-12-04 14.35 14.10 -0.32 -2.22% 14.00 14.72 52200 7442 1.20%
2024-12-03 14.45 14.42 -0.04 -0.28% 13.95 14.60 54654 7799 1.26%
2024-12-02 14.20 14.46 0.21 1.47% 13.85 14.83 85617 12303 1.97%
2024-11-29 13.73 14.25 0.48 3.49% 13.72 14.55 81433 11559 1.87%
2024-11-28 13.76 13.77 0.11 0.81% 13.55 13.90 75965 10454 1.75%
2024-11-27 12.82 13.66 0.84 6.55% 12.45 13.71 137722 18220 3.17%
2024-11-26 12.99 12.82 -0.15 -1.16% 12.75 13.33 69758 9093 1.61%
2024-11-25 12.88 12.97 0.10 0.78% 12.51 13.31 81545 10487 1.88%
2024-11-22 12.98 12.87 -0.10 -0.77% 12.81 13.45 86544 11392 1.99%
2024-11-21 13.36 12.97 -0.38 -2.85% 12.87 13.40 86787 11340 2.00%
2024-11-20 13.28 13.35 -0.05 -0.37% 13.15 13.39 48535 6448 1.12%
2024-11-19 13.40 13.40 0.01 0.07% 12.90 13.49 82550 10866 1.90%
2024-11-18 13.71 13.39 -0.32 -2.33% 13.31 13.80 67485 9113 1.55%
2024-11-15 14.45 13.71 -0.81 -5.58% 13.69 14.60 112137 15667 2.58%
2024-11-14 15.01 14.52 -0.38 -2.55% 14.43 15.11 53960 7927 1.24%
2024-11-13 14.80 14.90 0.08 0.54% 14.62 15.08 50066 7467 1.15%
2024-11-12 14.75 14.82 0.09 0.61% 14.61 15.38 69841 10504 1.61%
2024-11-11 14.81 14.73 -0.20 -1.34% 14.43 14.93 65584 9583 1.51%
2024-11-08 15.50 14.93 -0.67 -4.29% 14.81 15.63 123359 18664 2.84%
2024-11-07 14.56 15.60 0.57 3.79% 14.43 15.81 201409 30982 4.64%
2024-11-06 14.00 15.03 0.83 5.85% 13.45 15.30 230924 32855 5.32%
2024-11-05 13.84 14.20 0.36 2.60% 13.53 14.29 159006 21903 3.66%
2024-11-04 14.40 13.84 -0.56 -3.89% 13.65 14.40 115995 16140 2.67%