股票名称 代码 301061 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 匠心家居 2025-04-02 三 76.59 76.20 79.41 79.51 76.00 4.21% 1.14% 8820 6917万 61.2 132.91 25.77 2 匠心家居 2025-04-01 二 78.01 77.95 76.20 78.01 75.25 -2.25% 1.21% 9351 7144万 58.73 127.54 24.73 3 匠心家居 2025-03-31 一 76.00 77.45 77.95 78.86 76.00 0.65% 0.97% 7495 5798万 60.08 130.47 25.3 4 匠心家居 2025-03-28 五 76.97 77.62 77.45 78.30 75.80 -0.22% 0.80% 6173 4770万 59.69 129.63 25.14 5 匠心家居 2025-03-27 四 76.11 76.27 77.62 80.35 75.53 1.77% 1.69% 13056 10200万 59.82 129.91 25.19 6 匠心家居 2025-03-26 三 76.66 76.93 76.27 77.07 74.99 -0.86% 0.89% 6892 5237万 58.78 127.65 24.76 7 匠心家居 2025-03-25 二 75.25 76.30 76.93 77.76 75.25 0.83% 1.28% 9866 7579万 59.29 128.76 24.97 8 匠心家居 2025-03-24 一 73.92 73.40 76.30 76.96 73.55 3.95% 1.58% 12185 9189万 58.81 127.7 24.77 9 匠心家居 2025-03-21 五 73.80 74.19 73.40 74.60 73.04 -1.06% 0.50% 3853 2842万 56.57 122.85 23.82 10 匠心家居 2025-03-20 四 75.60 76.27 74.19 76.15 73.75 -2.73% 0.70% 5381 4014万 57.18 124.17 24.08 11 匠心家居 2025-03-19 三 76.00 76.19 76.27 77.47 75.58 0.11% 0.87% 6681 5101万 58.78 127.65 24.76 12 匠心家居 2025-03-18 二 73.50 73.07 76.19 77.47 72.59 4.27% 1.60% 12338 9327万 58.72 127.52 24.73 13 匠心家居 2025-03-17 一 73.73 73.74 73.07 73.84 71.50 -0.91% 1.88% 14494 10528万 56.32 122.3 23.72 14 匠心家居 2025-03-14 五 70.54 70.26 73.74 74.80 70.50 4.95% 2.41% 18560 13612万 56.83 123.42 23.93 15 匠心家居 2025-03-13 四 70.02 70.20 70.26 70.68 68.62 0.09% 1.36% 5768 4018万 29.73 117.59 22.81 16 匠心家居 2025-03-12 三 69.16 69.14 70.20 71.33 69.00 1.53% 1.92% 8126 5708万 29.7 117.49 22.79 17 匠心家居 2025-03-11 二 70.78 71.62 69.14 70.80 68.60 -3.46% 3.25% 13825 9579万 29.43 115.72 22.44 18 匠心家居 2025-03-10 一 70.49 70.49 71.62 72.25 68.80 1.60% 2.74% 11683 8285万 30.49 119.87 23.25 19 匠心家居 2025-03-07 五 71.90 71.90 70.49 72.69 69.88 -1.96% 2.87% 12217 8658万 30.01 117.98 22.88 20 匠心家居 2025-03-06 四 73.80 74.07 71.90 74.44 71.51 -2.93% 3.02% 12860 9324万 30.61 120.34 23.34 21 匠心家居 2025-03-05 三 75.27 75.33 74.07 75.77 73.00 -1.67% 2.30% 9795 7246万 31.53 123.97 24.04 22 匠心家居 2025-03-04 二 74.86 74.86 75.33 76.76 74.20 0.63% 1.99% 8467 6418万 32.07 126.08 24.45 23 匠心家居 2025-03-03 一 73.57 73.61 74.86 75.53 73.23 1.70% 2.65% 11273 8410万 31.87 125.29 24.3 24 匠心家居 2025-02-28 五 76.95 77.36 73.61 77.40 73.55 -4.85% 4.27% 18175 13617万 31.34 123.2 23.89 25 匠心家居 2025-02-27 四 77.19 76.77 77.36 78.48 76.45 0.77% 1.93% 8202 6345万 32.93 129.48 25.11 26 匠心家居 2025-02-26 三 78.73 78.72 76.77 80.15 76.12 -2.48% 2.89% 12288 9535万 32.68 128.49 24.92 27 匠心家居 2025-02-25 二 79.57 80.12 78.72 80.19 77.02 -1.75% 2.11% 8972 7067万 33.51 131.75 25.55 28 匠心家居 2025-02-24 一 79.57 79.59 80.12 80.90 78.83 0.67% 1.95% 8290 6628万 34.11 134.1 26.01 29 匠心家居 2025-02-21 五 80.69 80.69 79.59 80.69 77.71 -1.36% 1.81% 7696 6083万 33.88 133.21 25.83 30 匠心家居 2025-02-20 四 79.13 78.80 80.69 80.69 77.90 2.40% 1.69% 7186 5728万 34.35 135.05 26.19 31 匠心家居 2025-02-19 三 79.89 79.73 78.80 80.45 77.10 -1.17% 1.76% 7493 5897万 33.55 131.89 25.58 32 匠心家居 2025-02-18 二 79.22 79.77 79.73 81.00 79.22 -0.05% 1.12% 4782 3834万 33.94 133.44 25.88 33 匠心家居 2025-02-17 一 79.73 80.58 79.77 81.11 76.16 -1.01% 2.23% 9504 7497万 33.96 133.51 25.89 34 匠心家居 2025-02-14 五 78.00 79.28 80.58 81.50 78.00 1.64% 2.48% 10558 8467万 34.3 134.87 26.15 35 匠心家居 2025-02-13 四 83.29 83.21 79.28 84.78 79.00 -4.72% 2.22% 9450 7698万 33.75 132.69 25.73 36 匠心家居 2025-02-12 三 80.29 81.10 83.21 83.80 77.64 2.60% 2.49% 10615 8628万 35.42 139.27 27.01 37 匠心家居 2025-02-11 二 81.20 81.29 81.10 81.78 79.61 -0.23% 3.06% 13022 10505万 34.52 135.74 26.32 38 匠心家居 2025-02-10 一 79.00 79.11 81.29 81.50 77.18 2.76% 2.31% 9823 7883万 34.61 136.06 26.39 39 匠心家居 2025-02-07 五 77.00 77.50 79.11 81.86 76.90 2.08% 3.60% 15327 12202万 33.68 132.41 25.68 40 匠心家居 2025-02-06 四 79.41 79.97 77.50 80.89 76.03 -3.09% 4.06% 17276 13422万 32.99 129.71 25.15 41 匠心家居 2025-02-05 三 81.50 80.72 79.97 81.50 78.38 -0.93% 3.70% 15742 12551万 34.04 133.85 25.96 42 匠心家居 2025-01-27 一 74.47 73.22 80.72 83.18 74.06 10.24% 4.76% 20250 16182万 34.36 135.1 26.2 43 匠心家居 2025-01-24 五 73.22 74.20 73.22 74.15 71.88 -1.32% 2.26% 9622 7012万 31.17 122.55 23.77 44 匠心家居 2025-01-23 四 73.47 72.98 74.20 74.45 70.66 1.67% 2.65% 11283 8206万 31.59 124.19 24.08 45 匠心家居 2025-01-22 三 73.48 74.60 72.98 75.57 72.02 -2.17% 3.34% 14233 10416万 31.07 122.15 23.69 46 匠心家居 2025-01-21 二 75.40 75.60 74.60 76.01 72.71 -1.32% 2.49% 10604 7883万 31.76 124.86 24.21 47 匠心家居 2025-01-20 一 74.71 74.77 75.60 76.77 72.08 1.11% 4.37% 18594 13852万 32.18 126.53 24.54 48 匠心家居 2025-01-17 五 71.18 71.19 74.77 76.69 69.88 5.03% 4.38% 18663 13894万 31.83 125.14 24.27 49 匠心家居 2025-01-16 四 69.96 70.35 71.19 72.32 69.09 1.19% 1.99% 8458 6000万 30.31 119.15 23.11 50 匠心家居 2025-01-15 三 67.60 68.10 70.35 72.88 66.61 3.30% 3.71% 15804 11173万 29.95 117.75 22.83 51 匠心家居 2025-01-14 二 66.96 66.95 68.10 68.59 66.08 1.72% 1.73% 7378 4980万 28.99 113.98 22.1 52 匠心家居 2025-01-13 一 67.00 67.62 66.95 69.48 65.56 -0.99% 2.53% 10759 7259万 28.5 112.05 21.73 53 匠心家居 2025-01-10 五 67.68 68.50 67.62 70.50 67.58 -1.28% 2.05% 8732 5986万 28.79 113.18 21.95 54 匠心家居 2025-01-09 四 69.89 68.01 68.50 71.00 67.47 0.72% 4.08% 17376 12043万 29.16 114.65 22.23 55 匠心家居 2025-01-08 三 65.34 64.90 68.01 68.66 63.08 4.79% 5.02% 21365 13997万 28.95 113.83 22.07 56 匠心家居 2025-01-07 二 59.34 59.17 64.90 65.07 59.34 9.68% 5.81% 24739 15715万 27.63 108.62 21.07 57 匠心家居 2025-01-06 一 59.34 59.35 59.17 60.50 58.11 -0.30% 1.44% 6134 3636万 25.19 99.03 19.21 58 匠心家居 2025-01-03 五 60.18 60.52 59.35 61.05 59.20 -1.93% 1.35% 5755 3457万 25.27 99.33 19.26 59 匠心家居 2025-01-02 四 61.80 61.80 60.52 62.46 59.90 -2.07% 1.59% 6779 4128万 25.76 101.29 19.64 60 匠心家居 2024-12-31 二 61.18 61.18 61.80 62.60 60.84 1.01% 1.51% 6443 3977万 26.31 103.44 20.06 61 匠心家居 2024-12-30 一 60.00 60.30 61.18 62.88 59.93 1.46% 2.01% 8540 5264万 26.04 102.4 19.86 62 匠心家居 2024-12-27 五 61.05 61.09 60.30 61.34 60.00 -1.29% 1.00% 4237 2561万 25.67 100.92 19.57 63 匠心家居 2024-12-26 四 60.58 60.49 61.09 61.69 59.81 0.99% 1.11% 4733 2878万 26.01 102.25 19.83 64 匠心家居 2024-12-25 三 61.84 61.89 60.49 61.84 59.64 -2.26% 1.66% 7057 4262万 25.75 101.24 19.63 65 匠心家居 2024-12-24 二 61.50 62.01 61.89 63.76 59.56 -0.19% 4.02% 17113 10471万 26.35 103.59 20.09 66 匠心家居 2024-12-23 一 56.72 56.80 62.01 63.47 56.00 9.17% 6.21% 26442 15915万 26.4 103.79 20.13 67 匠心家居 2024-12-20 五 56.33 56.33 56.80 58.15 55.60 0.83% 2.50% 10653 6103万 24.18 95.07 18.44 68 匠心家居 2024-12-19 四 55.00 55.22 56.33 56.61 54.60 2.01% 2.25% 9571 5353万 23.98 94.28 18.28 69 匠心家居 2024-12-18 三 53.99 53.68 55.22 56.55 53.50 2.87% 2.18% 9268 5129万 23.51 92.42 17.92 70 匠心家居 2024-12-17 二 53.79 54.34 53.68 54.71 53.52 -1.21% 0.84% 3596 1941万 22.85 89.84 17.42 71 匠心家居 2024-12-16 一 53.85 53.85 54.34 54.97 53.52 0.91% 1.57% 6672 3622万 23.13 90.95 17.64 72 匠心家居 2024-12-13 五 56.31 56.80 53.85 56.49 53.77 -5.19% 2.35% 10003 5481万 22.92 90.13 17.48 73 匠心家居 2024-12-12 四 54.66 54.91 56.80 57.50 54.04 3.44% 3.45% 14680 8292万 24.18 95.07 18.44 74 匠心家居 2024-12-11 三 55.05 55.60 54.91 55.68 54.60 -1.24% 1.26% 5350 2945万 23.38 91.9 17.82 75 匠心家居 2024-12-10 二 57.00 56.60 55.60 58.49 55.54 -1.77% 2.88% 12268 6968万 23.67 93.06 18.05 76 匠心家居 2024-12-09 一 56.29 55.77 56.60 58.16 55.31 1.49% 2.02% 8597 4913万 24.09 94.73 18.37 77 匠心家居 2024-12-06 五 54.39 54.92 55.77 56.50 54.39 1.55% 1.43% 6086 3398万 23.74 93.34 18.1 78 匠心家居 2024-12-05 四 54.78 54.88 54.92 55.38 54.21 0.07% 1.13% 4814 2640万 23.38 91.92 17.83 79 匠心家居 2024-12-04 三 55.60 56.00 54.88 56.48 54.33 -2.00% 2.55% 10861 6013万 23.36 91.85 17.81 80 匠心家居 2024-12-03 二 57.91 57.24 56.00 57.99 55.00 -2.17% 2.23% 9488 5306万 23.84 93.73 18.18 81 匠心家居 2024-12-02 一 56.08 55.80 57.24 57.97 55.12 2.58% 3.19% 13584 7732万 24.37 95.8 18.58 82 匠心家居 2024-11-29 五 54.87 53.37 55.80 57.10 52.98 4.55% 2.89% 12300 6846万 23.75 93.39 18.11 83 匠心家居 2024-11-28 四 54.34 54.20 53.37 54.50 53.04 -1.53% 1.33% 5681 3053万 22.72 89.33 17.32 84 匠心家居 2024-11-27 三 53.67 53.67 54.20 54.80 52.31 0.99% 1.46% 6231 3320万 23.07 90.71 17.59 85 匠心家居 2024-11-26 二 53.69 53.68 53.67 54.19 52.92 -0.02% 0.95% 4034 2165万 22.85 89.83 17.42 86 匠心家居 2024-11-25 一 54.21 54.20 53.68 55.22 52.76 -0.96% 1.83% 7772 4182万 22.85 89.84 17.42 87 匠心家居 2024-11-22 五 56.87 56.32 54.20 57.89 54.06 -3.76% 2.63% 11187 6275万 23.07 90.71 17.59 88 匠心家居 2024-11-21 四 56.25 56.15 56.32 57.00 55.50 0.30% 1.36% 5778 3258万 23.98 94.26 18.28 89 匠心家居 2024-11-20 三 55.61 56.10 56.15 56.44 55.32 0.09% 0.96% 4086 2283万 23.9 93.98 18.23 90 匠心家居 2024-11-19 二 54.33 54.33 56.10 56.23 54.15 3.26% 1.71% 7291 4033万 23.88 93.89 18.21 91 匠心家居 2024-11-18 一 55.98 56.10 54.33 56.95 53.81 -3.16% 1.53% 6531 3595万 23.13 90.93 17.63 92 匠心家居 2024-11-15 五 56.68 56.83 56.10 57.51 55.85 -1.28% 1.87% 7952 4504万 23.88 93.89 18.21 93 匠心家居 2024-11-14 四 58.13 58.38 56.83 58.58 56.77 -2.66% 1.37% 5827 3361万 24.19 95.12 18.45 94 匠心家居 2024-11-13 三 59.01 59.06 58.38 59.69 57.51 -1.15% 1.93% 8206 4780万 24.85 97.71 18.95 95 匠心家居 2024-11-12 二 58.50 59.50 59.06 60.65 58.50 -0.74% 3.20% 13639 8139万 25.14 98.85 19.17 96 匠心家居 2024-11-11 一 59.72 59.75 59.50 59.75 56.08 -0.42% 4.86% 20671 11951万 25.33 99.59 19.31 97 匠心家居 2024-11-08 五 61.05 61.36 59.75 61.42 59.60 -2.62% 2.78% 11582 6986万 24.86 99.42 19.28 98 匠心家居 2024-11-07 四 62.03 64.10 61.36 63.03 60.00 -4.27% 4.37% 18168 11136万 25.53 102.1 19.8 99 匠心家居 2024-11-06 三 64.00 65.00 64.10 65.88 61.31 -1.38% 5.03% 20942 13251万 26.67 106.66 20.68 100 匠心家居 2024-11-05 二 64.42 63.68 65.00 65.00 61.48 2.07% 2.79% 11625 7328万 27.04 108.16 20.98 101 匠心家居 2024-11-04 一 61.05 61.05 63.68 63.89 58.91 4.31% 3.68% 15310 9531万 26.49 105.96 20.55 102 匠心家居 2024-11-01 五 60.67 60.63 61.05 63.39 59.66 0.69% 2.95% 12269 7571万 25.4 101.59 19.7 103 匠心家居 2024-10-31 四 60.70 60.67 60.63 61.22 59.02 -0.07% 2.08% 8633 5208万 25.22 100.89 19.57 104 匠心家居 2024-10-30 三 60.00 60.32 60.67 61.55 57.91 0.58% 3.45% 14332 8655万 25.24 100.95 19.58 105 匠心家居 2024-10-29 二 56.00 56.00 60.32 61.76 56.00 7.71% 6.45% 26838 16153万 25.09 100.37 19.47 106 匠心家居 2024-10-28 一 57.49 57.89 56.00 58.75 55.32 -3.26% 3.93% 16339 9301万 23.3 93.18 18.96 107 匠心家居 2024-10-25 五 57.93 57.24 57.89 58.87 56.50 1.14% 2.24% 9316 5378万 24.08 96.33 19.6 108 匠心家居 2024-10-24 四 56.49 56.78 57.24 57.55 55.49 0.81% 1.48% 6151 3495万 23.81 95.25 19.38 109 匠心家居 2024-10-23 三 57.76 58.01 56.78 58.76 56.50 -2.12% 2.51% 10435 5997万 23.62 94.48 19.22 110 匠心家居 2024-10-22 二 57.85 57.85 58.01 59.41 57.28 0.28% 1.99% 8290 4841万 24.13 96.53 19.64 111 匠心家居 2024-10-21 一 56.72 56.16 57.85 58.79 55.23 3.01% 3.03% 12591 7206万 24.07 96.26 19.58 112 匠心家居 2024-10-18 五 54.46 54.58 56.16 57.23 54.00 2.89% 2.98% 12416 6979万 23.36 93.45 19.01 113 匠心家居 2024-10-17 四 54.22 54.18 54.58 55.25 53.53 0.74% 2.24% 9314 5085万 22.71 90.82 18.48 114 匠心家居 2024-10-16 三 53.69 54.01 54.18 55.30 52.89 0.31% 1.92% 8001 4335万 22.54 90.16 18.34 115 匠心家居 2024-10-15 二 56.28 56.89 54.01 56.68 53.72 -5.06% 4.05% 16847 9274万 22.47 89.87 18.28 116 匠心家居 2024-10-14 一 52.99 52.75 56.89 57.22 52.50 7.85% 4.79% 19929 11038万 23.67 94.66 19.26 117 匠心家居 2024-10-11 五 55.10 54.73 52.75 55.10 52.20 -3.62% 2.66% 11074 5908万 21.94 87.78 17.86 118 匠心家居 2024-10-10 四 54.00 53.30 54.73 56.23 53.80 2.68% 4.55% 18928 10453万 22.77 91.07 18.53 119 匠心家居 2024-10-09 三 58.68 61.58 53.30 58.68 53.15 -13.45% 7.82% 32520 18211万 22.17 88.69 18.04 120 匠心家居 2024-10-08 二 64.00 57.21 61.58 66.83 58.01 7.64% 8.58% 35699 21796万 25.62 102.47 20.85 121 匠心家居 2024-09-30 一 51.78 50.10 57.21 57.21 49.67 14.19% 8.53% 35494 18925万 23.8 95.2 19.37 122 匠心家居 2024-09-27 五 48.49 48.33 50.10 51.20 46.65 3.66% 5.98% 24879 12151万 20.84 83.37 16.96 123 匠心家居 2024-09-26 四 48.00 48.25 48.33 48.34 46.33 0.17% 4.63% 19246 9072万 20.11 80.42 16.36 124 匠心家居 2024-09-25 三 49.20 49.33 48.75 50.29 48.15 -1.18% 3.84% 15958 7845万 20.28 81.12 16.5 125 匠心家居 2024-09-24 二 49.43 49.43 49.33 49.78 47.60 -0.20% 4.04% 16793 8174万 20.52 82.09 16.7 126 匠心家居 2024-09-23 一 50.30 50.37 49.43 50.68 49.06 -1.87% 2.55% 10621 5272万 20.56 82.25 16.73 127 匠心家居 2024-09-20 五 50.40 51.37 50.37 51.00 49.40 -1.95% 2.11% 8794 4424万 20.95 83.82 17.05 128 匠心家居 2024-09-19 四 52.34 51.56 51.37 53.40 50.87 -0.37% 4.35% 18102 9442万 21.37 85.48 17.39 129 匠心家居 2024-09-18 三 51.79 51.23 51.56 52.00 50.39 0.64% 1.59% 6594 3368万 21.45 85.8 17.46 130 匠心家居 2024-09-13 五 51.78 51.77 51.23 52.79 51.03 -1.04% 1.98% 8227 4252万 21.31 85.25 17.34 131 匠心家居 2024-09-12 四 51.10 51.84 51.77 53.00 51.10 -0.14% 1.64% 6823 3549万 21.54 86.15 17.53 132 匠心家居 2024-09-11 三 50.44 49.75 51.84 52.59 49.20 4.20% 3.16% 13162 6764万 21.57 86.26 17.55 133 匠心家居 2024-09-10 二 48.69 48.85 49.75 50.12 48.48 1.84% 1.82% 7561 3729万 20.7 82.78 16.84 134 匠心家居 2024-09-09 一 50.01 50.03 48.85 50.01 47.51 -2.36% 2.83% 11793 5714万 20.32 81.29 16.54

行情刷新 | 流通股东