| 股票名称 | 代码 603818 | 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 | 曲美家居 | 2024-04-26 五 | 3.29 | 3.28 | 3.27 | 3.30 | 3.19 | -0.30% | 1.54% | 89653 | 2916万 | 18.98 | 22.96 | -6.97 | | 2 | 曲美家居 | 2024-04-25 四 | 3.21 | 3.21 | 3.28 | 3.31 | 3.17 | 2.18% | 1.45% | 84363 | 2755万 | 19.04 | 23.03 | -6.99 | | 3 | 曲美家居 | 2024-04-24 三 | 3.15 | 3.15 | 3.21 | 3.22 | 3.12 | 1.90% | 0.96% | 55643 | 1770万 | 18.63 | 22.54 | -6.84 | | 4 | 曲美家居 | 2024-04-23 二 | 3.07 | 3.06 | 3.15 | 3.18 | 3.06 | 2.94% | 1.46% | 84628 | 2651万 | 18.28 | 22.12 | -6.72 | | 5 | 曲美家居 | 2024-04-22 一 | 3.13 | 3.12 | 3.06 | 3.14 | 3.01 | -1.92% | 1.17% | 68020 | 2088万 | 17.76 | 21.48 | -6.53 | | 6 | 曲美家居 | 2024-04-19 五 | 3.22 | 3.23 | 3.12 | 3.26 | 3.10 | -3.41% | 1.79% | 103875 | 3282万 | 18.11 | 21.91 | -6.65 | | 7 | 曲美家居 | 2024-04-18 四 | 3.24 | 3.27 | 3.23 | 3.31 | 3.18 | -1.22% | 2.18% | 126808 | 4119万 | 18.75 | 22.68 | -6.89 | | 8 | 曲美家居 | 2024-04-17 三 | 3.04 | 3.01 | 3.27 | 3.28 | 3.04 | 8.64% | 2.47% | 143360 | 4583万 | 18.98 | 22.96 | -6.97 | | 9 | 曲美家居 | 2024-04-16 二 | 3.28 | 3.34 | 3.01 | 3.30 | 3.01 | -9.88% | 2.84% | 164876 | 5108万 | 17.47 | 21.13 | -6.42 | | 10 | 曲美家居 | 2024-04-15 一 | 3.45 | 3.49 | 3.34 | 3.48 | 3.15 | -4.30% | 3.43% | 199149 | 6623万 | 19.39 | 23.45 | -7.12 | | 11 | 曲美家居 | 2024-04-12 五 | 3.63 | 3.65 | 3.49 | 3.68 | 3.48 | -4.38% | 3.10% | 180011 | 6388万 | 20.26 | 24.5 | -7.44 | | 12 | 曲美家居 | 2024-04-11 四 | 3.71 | 3.77 | 3.65 | 3.79 | 3.63 | -3.18% | 2.97% | 172609 | 6380万 | 21.18 | 25.63 | -7.78 | | 13 | 曲美家居 | 2024-04-10 三 | 4.03 | 4.08 | 3.77 | 4.04 | 3.72 | -7.60% | 5.21% | 302508 | 11657万 | 21.88 | 26.47 | -8.04 | | 14 | 曲美家居 | 2024-04-09 二 | 4.10 | 4.24 | 4.08 | 4.18 | 3.95 | -3.77% | 5.92% | 343662 | 13872万 | 23.68 | 28.65 | -8.7 | | 15 | 曲美家居 | 2024-04-08 一 | 4.79 | 4.35 | 4.24 | 4.79 | 4.24 | -2.53% | 11.91% | 691060 | 31174万 | 24.61 | 29.77 | -9.04 | | 16 | 曲美家居 | 2024-04-03 三 | 3.98 | 3.95 | 4.35 | 4.35 | 3.96 | 10.13% | 2.46% | 142947 | 6153万 | 25.25 | 30.54 | -9.28 | | 17 | 曲美家居 | 2024-04-02 二 | 4.07 | 4.12 | 3.95 | 4.09 | 3.92 | -4.13% | 4.96% | 287968 | 11474万 | 22.93 | 27.73 | -8.42 | | 18 | 曲美家居 | 2024-04-01 一 | 3.78 | 3.82 | 4.12 | 4.20 | 3.76 | 7.85% | 6.93% | 402171 | 16512万 | 23.91 | 28.93 | -8.79 | | 19 | 曲美家居 | 2024-03-29 五 | 4.11 | 4.17 | 3.82 | 4.12 | 3.75 | -8.39% | 5.82% | 337819 | 13119万 | 22.17 | 26.82 | -8.15 | | 20 | 曲美家居 | 2024-03-28 四 | 4.04 | 4.16 | 4.17 | 4.24 | 3.97 | 0.24% | 6.10% | 354193 | 14663万 | 24.2 | 29.28 | -8.89 | | 21 | 曲美家居 | 2024-03-27 三 | 3.93 | 4.00 | 4.16 | 4.20 | 3.86 | 4.00% | 6.60% | 383049 | 15573万 | 24.14 | 29.21 | -8.87 | | 22 | 曲美家居 | 2024-03-26 二 | 3.79 | 3.79 | 4.00 | 4.17 | 3.77 | 5.54% | 4.59% | 266228 | 10581万 | 23.22 | 28.08 | -8.53 | | 23 | 曲美家居 | 2024-03-25 一 | 3.84 | 3.85 | 3.79 | 3.93 | 3.78 | -1.56% | 1.68% | 97533 | 3749万 | 22 | 26.61 | -8.08 | | 24 | 曲美家居 | 2024-03-22 五 | 3.93 | 3.93 | 3.85 | 3.95 | 3.78 | -2.04% | 1.80% | 104592 | 4028万 | 22.35 | 27.03 | -8.21 | | 25 | 曲美家居 | 2024-03-21 四 | 3.96 | 3.95 | 3.93 | 4.03 | 3.85 | -0.51% | 1.80% | 104358 | 4092万 | 22.81 | 27.59 | -8.38 | | 26 | 曲美家居 | 2024-03-20 三 | 3.87 | 3.86 | 3.95 | 3.96 | 3.86 | 2.33% | 1.81% | 105010 | 4108万 | 22.93 | 27.73 | -8.42 | | 27 | 曲美家居 | 2024-03-19 二 | 3.90 | 3.90 | 3.86 | 3.92 | 3.85 | -1.03% | 1.53% | 88603 | 3447万 | 22.4 | 27.1 | -8.23 | | 28 | 曲美家居 | 2024-03-18 一 | 3.92 | 3.92 | 3.90 | 3.96 | 3.83 | -0.51% | 1.35% | 78500 | 3046万 | 22.64 | 27.38 | -8.32 | | 29 | 曲美家居 | 2024-03-15 五 | 3.84 | 3.86 | 3.92 | 3.93 | 3.83 | 1.55% | 1.41% | 81718 | 3180万 | 22.75 | 27.52 | -8.36 | | 30 | 曲美家居 | 2024-03-14 四 | 3.87 | 3.86 | 3.86 | 3.92 | 3.77 | 0.00% | 1.18% | 68660 | 2643万 | 22.4 | 27.1 | -8.23 | | 31 | 曲美家居 | 2024-03-08 五 | 3.95 | 3.93 | 3.80 | 3.96 | 3.76 | -3.31% | 2.03% | 118083 | 4525万 | 22.06 | 26.68 | -8.1 | | 32 | 曲美家居 | 2024-03-07 四 | 3.92 | 3.91 | 3.93 | 4.00 | 3.89 | 0.51% | 1.72% | 99662 | 3935万 | 22.81 | 27.59 | -8.38 | | 33 | 曲美家居 | 2024-03-06 三 | 3.91 | 3.94 | 3.91 | 3.96 | 3.85 | -0.76% | 1.30% | 75731 | 2962万 | 22.69 | 27.45 | -8.34 | | 34 | 曲美家居 | 2024-03-05 二 | 3.90 | 3.93 | 3.94 | 4.06 | 3.84 | 0.25% | 2.02% | 116982 | 4604万 | 22.87 | 27.66 | -8.4 | | 35 | 曲美家居 | 2024-03-04 一 | 3.87 | 3.85 | 3.93 | 3.94 | 3.80 | 2.08% | 1.27% | 73517 | 2835万 | 22.81 | 27.59 | -8.38 | | 36 | 曲美家居 | 2024-03-01 五 | 3.86 | 3.84 | 3.85 | 3.89 | 3.77 | 0.26% | 1.08% | 62903 | 2402万 | 22.35 | 27.03 | -8.21 | | 37 | 曲美家居 | 2024-02-29 四 | 3.80 | 3.75 | 3.84 | 3.85 | 3.70 | 2.40% | 1.70% | 98949 | 3743万 | 22.29 | 26.96 | -8.19 | | 38 | 曲美家居 | 2024-02-28 三 | 4.08 | 4.08 | 3.75 | 4.22 | 3.72 | -8.09% | 2.60% | 151021 | 6012万 | 21.76 | 26.33 | -8 | | 39 | 曲美家居 | 2024-02-27 二 | 3.90 | 3.93 | 4.08 | 4.08 | 3.89 | 3.82% | 1.99% | 115733 | 4611万 | 23.68 | 28.65 | -8.7 | | 40 | 曲美家居 | 2024-02-26 一 | 3.94 | 3.91 | 3.93 | 4.02 | 3.88 | 0.51% | 2.10% | 121641 | 4799万 | 22.81 | 27.59 | -8.38 | | 41 | 曲美家居 | 2024-02-23 五 | 3.79 | 3.75 | 3.91 | 3.92 | 3.78 | 4.27% | 1.61% | 93345 | 3590万 | 22.69 | 27.45 | -8.34 | | 42 | 曲美家居 | 2024-02-22 四 | 3.61 | 3.63 | 3.75 | 3.76 | 3.61 | 3.31% | 1.19% | 68805 | 2555万 | 21.76 | 26.33 | -8 | | 43 | 曲美家居 | 2024-02-21 三 | 3.46 | 3.48 | 3.63 | 3.77 | 3.42 | 4.31% | 1.86% | 108042 | 3940万 | 21.07 | 25.49 | -7.74 | | 44 | 曲美家居 | 2024-02-20 二 | 3.35 | 3.35 | 3.48 | 3.49 | 3.29 | 3.88% | 1.74% | 101091 | 3450万 | 20.2 | 24.43 | -7.42 | | 45 | 曲美家居 | 2024-02-19 一 | 3.23 | 3.23 | 3.35 | 3.38 | 3.23 | 3.72% | 2.76% | 160375 | 5341万 | 19.44 | 23.52 | -7.14 | | 46 | 曲美家居 | 2024-02-08 四 | 2.97 | 2.98 | 3.23 | 3.28 | 2.78 | 8.39% | 4.07% | 236390 | 7131万 | 18.75 | 22.68 | -6.89 | | 47 | 曲美家居 | 2024-02-07 三 | 3.36 | 3.31 | 2.98 | 3.36 | 2.98 | -9.97% | 3.05% | 177156 | 5392万 | 17.3 | 20.92 | -6.35 | | 48 | 曲美家居 | 2024-02-06 二 | 3.10 | 3.43 | 3.31 | 3.43 | 3.09 | -3.50% | 3.26% | 188993 | 6042万 | 19.21 | 23.24 | -7.06 | | 49 | 曲美家居 | 2024-02-05 一 | 3.75 | 3.81 | 3.43 | 3.79 | 3.43 | -9.97% | 1.94% | 112770 | 3927万 | 19.91 | 24.08 | -7.31 | | 50 | 曲美家居 | 2024-02-02 五 | 4.06 | 4.08 | 3.81 | 4.14 | 3.67 | -6.62% | 1.77% | 102520 | 3981万 | 22.11 | 26.75 | -8.12 | | 51 | 曲美家居 | 2024-02-01 四 | 4.19 | 4.20 | 4.08 | 4.23 | 3.94 | -2.86% | 1.47% | 85113 | 3450万 | 23.68 | 28.65 | -8.7 | | 52 | 曲美家居 | 2024-01-31 三 | 4.50 | 4.50 | 4.20 | 4.52 | 4.15 | -6.67% | 1.58% | 91980 | 3956万 | 24.38 | 29.49 | -8.96 | | 53 | 曲美家居 | 2024-01-30 二 | 4.65 | 4.68 | 4.50 | 4.68 | 4.47 | -3.85% | 1.14% | 66176 | 3023万 | 26.12 | 31.59 | -9.6 | | 54 | 曲美家居 | 2024-01-29 一 | 4.93 | 4.93 | 4.68 | 4.98 | 4.65 | -5.07% | 1.12% | 64967 | 3094万 | 27.16 | 32.86 | -9.98 | | 55 | 曲美家居 | 2024-01-26 五 | 4.82 | 4.84 | 4.93 | 4.98 | 4.81 | 1.86% | 1.06% | 61368 | 3021万 | 28.61 | 28.84 | -8.76 | | 56 | 曲美家居 | 2024-01-25 四 | 4.73 | 4.69 | 4.84 | 4.85 | 4.66 | 3.20% | 1.05% | 61054 | 2909万 | 28.09 | 28.32 | -8.6 | | 57 | 曲美家居 | 2024-01-24 三 | 4.57 | 4.56 | 4.69 | 4.76 | 4.50 | 2.85% | 1.42% | 82529 | 3837万 | 27.22 | 27.44 | -8.33 | | 58 | 曲美家居 | 2024-01-23 二 | 4.62 | 4.64 | 4.56 | 4.64 | 4.46 | -1.72% | 1.05% | 61120 | 2777万 | 26.47 | 26.68 | -8.1 | | 59 | 曲美家居 | 2024-01-22 一 | 5.00 | 5.00 | 4.64 | 5.01 | 4.59 | -7.20% | 1.20% | 69460 | 3331万 | 26.93 | 27.15 | -8.25 | | 60 | 曲美家居 | 2024-01-19 五 | 4.99 | 4.98 | 5.00 | 5.10 | 4.96 | 0.40% | 0.94% | 54373 | 2731万 | 29.02 | 29.25 | -8.88 | | 61 | 曲美家居 | 2024-01-18 四 | 5.09 | 5.11 | 4.98 | 5.14 | 4.82 | -2.54% | 1.40% | 81294 | 4021万 | 28.9 | 29.14 | -8.85 | | 62 | 曲美家居 | 2024-01-17 三 | 5.21 | 5.20 | 5.11 | 5.23 | 5.11 | -1.73% | 0.60% | 34647 | 1793万 | 29.66 | 29.9 | -9.08 | | 63 | 曲美家居 | 2024-01-16 二 | 5.24 | 5.23 | 5.20 | 5.24 | 5.10 | -0.57% | 0.78% | 45337 | 2341万 | 30.18 | 30.42 | -9.24 | | 64 | 曲美家居 | 2024-01-15 一 | 5.16 | 5.21 | 5.23 | 5.26 | 5.15 | 0.38% | 0.83% | 48410 | 2522万 | 30.35 | 30.6 | -9.29 | | 65 | 曲美家居 | 2024-01-12 五 | 5.29 | 5.28 | 5.21 | 5.34 | 5.18 | -1.33% | 1.24% | 71934 | 3778万 | 30.24 | 30.48 | -9.26 | | 66 | 曲美家居 | 2024-01-11 四 | 5.24 | 5.26 | 5.28 | 5.30 | 5.22 | 0.38% | 0.67% | 39120 | 2055万 | 30.64 | 30.89 | -9.38 | | 67 | 曲美家居 | 2024-01-10 三 | 5.29 | 5.30 | 5.26 | 5.32 | 5.22 | -0.75% | 0.98% | 56898 | 3001万 | 30.53 | 30.78 | -9.35 | | 68 | 曲美家居 | 2024-01-09 二 | 5.25 | 5.29 | 5.30 | 5.32 | 5.22 | 0.19% | 0.76% | 44012 | 2321万 | 30.76 | 31.01 | -9.42 | | 69 | 曲美家居 | 2024-01-08 一 | 5.40 | 5.41 | 5.29 | 5.41 | 5.24 | -2.22% | 0.83% | 48225 | 2564万 | 30.7 | 30.95 | -9.4 | | 70 | 曲美家居 | 2024-01-05 五 | 5.43 | 5.46 | 5.41 | 5.49 | 5.36 | -0.92% | 1.25% | 72690 | 3945万 | 31.4 | 31.65 | -9.61 | | 71 | 曲美家居 | 2024-01-04 四 | 5.44 | 5.46 | 5.46 | 5.46 | 5.36 | 0.00% | 0.78% | 45230 | 2447万 | 31.69 | 31.95 | -9.7 | | 72 | 曲美家居 | 2024-01-03 三 | 5.44 | 5.45 | 5.46 | 5.46 | 5.39 | 0.18% | 1.09% | 63401 | 3441万 | 31.69 | 31.95 | -9.7 | | 73 | 曲美家居 | 2024-01-02 二 | 5.41 | 5.40 | 5.45 | 5.45 | 5.36 | 0.93% | 1.05% | 60708 | 3286万 | 31.63 | 31.89 | -9.68 | | 74 | 曲美家居 | 2023-12-29 五 | 5.34 | 5.40 | 5.40 | 5.42 | 5.34 | 0.00% | 1.04% | 60465 | 3250万 | 31.34 | 31.59 | -9.6 | | 75 | 曲美家居 | 2023-12-28 四 | 5.32 | 5.31 | 5.40 | 5.42 | 5.25 | 1.69% | 1.36% | 78779 | 4214万 | 31.34 | 31.59 | -9.6 | | 76 | 曲美家居 | 2023-12-27 三 | 5.30 | 5.28 | 5.31 | 5.32 | 5.20 | 0.57% | 0.99% | 57584 | 3030万 | 30.82 | 31.07 | -9.44 | | 77 | 曲美家居 | 2023-12-26 二 | 5.32 | 5.31 | 5.28 | 5.33 | 5.22 | -0.56% | 0.69% | 40023 | 2108万 | 30.64 | 30.89 | -9.38 | | 78 | 曲美家居 | 2023-12-25 一 | 5.40 | 5.40 | 5.31 | 5.42 | 5.26 | -1.67% | 0.89% | 51415 | 2731万 | 30.82 | 31.07 | -9.44 | | 79 | 曲美家居 | 2023-12-22 五 | 5.50 | 5.51 | 5.40 | 5.56 | 5.38 | -2.00% | 0.69% | 40240 | 2196万 | 31.34 | 31.59 | -9.6 | | 80 | 曲美家居 | 2023-12-21 四 | 5.36 | 5.37 | 5.51 | 5.53 | 5.32 | 2.61% | 0.97% | 56070 | 3052万 | 31.98 | 32.24 | -9.79 | | 81 | 曲美家居 | 2023-12-20 三 | 5.50 | 5.46 | 5.37 | 5.50 | 5.37 | -1.65% | 0.58% | 33579 | 1818万 | 31.17 | 31.42 | -9.54 | | 82 | 曲美家居 | 2023-12-19 二 | 5.45 | 5.44 | 5.46 | 5.49 | 5.39 | 0.37% | 0.49% | 28687 | 1561万 | 31.69 | 31.95 | -9.7 | | 83 | 曲美家居 | 2023-12-18 一 | 5.55 | 5.53 | 5.44 | 5.55 | 5.42 | -1.63% | 0.73% | 42516 | 2327万 | 31.57 | 31.83 | -9.67 | | 84 | 曲美家居 | 2023-12-15 五 | 5.52 | 5.48 | 5.53 | 5.60 | 5.49 | 0.91% | 0.78% | 45306 | 2514万 | 32.1 | 32.36 | -9.83 | | 85 | 曲美家居 | 2023-12-14 四 | 5.48 | 5.47 | 5.48 | 5.55 | 5.47 | 0.18% | 0.59% | 34093 | 1881万 | 31.81 | 32.06 | -9.74 | | 86 | 曲美家居 | 2023-12-13 三 | 5.55 | 5.54 | 5.47 | 5.55 | 5.46 | -1.26% | 0.68% | 39219 | 2159万 | 31.75 | 32 | -9.72 | | 87 | 曲美家居 | 2023-12-12 二 | 5.58 | 5.54 | 5.54 | 5.58 | 5.45 | 0.00% | 0.65% | 37645 | 2075万 | 32.15 | 32.41 | -9.84 | | 88 | 曲美家居 | 2023-12-11 一 | 5.47 | 5.51 | 5.54 | 5.55 | 5.39 | 0.54% | 0.93% | 53691 | 2951万 | 32.15 | 32.41 | -9.84 | | 89 | 曲美家居 | 2023-12-08 五 | 5.66 | 5.66 | 5.51 | 5.70 | 5.51 | -2.65% | 0.65% | 37601 | 2099万 | 31.98 | 32.24 | -9.79 | | 90 | 曲美家居 | 2023-12-07 四 | 5.60 | 5.63 | 5.66 | 5.69 | 5.60 | 0.53% | 0.78% | 45538 | 2578万 | 32.85 | 33.12 | -10.06 | | 91 | 曲美家居 | 2023-12-06 三 | 5.52 | 5.62 | 5.63 | 5.67 | 5.52 | 0.18% | 0.63% | 36832 | 2073万 | 32.68 | 32.94 | -10 | | 92 | 曲美家居 | 2023-12-05 二 | 5.65 | 5.64 | 5.62 | 5.68 | 5.61 | -0.35% | 0.59% | 34512 | 1949万 | 32.62 | 32.88 | -9.99 | | 93 | 曲美家居 | 2023-12-04 一 | 5.63 | 5.62 | 5.64 | 5.68 | 5.58 | 0.36% | 0.73% | 42570 | 2396万 | 32.73 | 33 | -10.02 | | 94 | 曲美家居 | 2023-12-01 五 | 5.61 | 5.61 | 5.62 | 5.66 | 5.58 | 0.18% | 0.59% | 34438 | 1935万 | 32.62 | 32.88 | -9.99 | | 95 | 曲美家居 | 2023-11-30 四 | 5.67 | 5.69 | 5.61 | 5.69 | 5.57 | -1.41% | 0.97% | 56026 | 3148万 | 32.56 | 32.82 | -9.97 | | 96 | 曲美家居 | 2023-11-29 三 | 5.70 | 5.71 | 5.69 | 5.73 | 5.66 | -0.35% | 0.57% | 32880 | 1874万 | 33.02 | 33.29 | -10.11 | | 97 | 曲美家居 | 2023-11-28 二 | 5.67 | 5.63 | 5.71 | 5.71 | 5.61 | 1.42% | 0.76% | 43943 | 2497万 | 33.14 | 33.41 | -10.15 | | 98 | 曲美家居 | 2023-11-24 五 | 5.68 | 5.69 | 5.68 | 5.71 | 5.64 | -0.18% | 0.74% | 42680 | 2419万 | 32.97 | 33.23 | -10.09 | | 99 | 曲美家居 | 2023-11-23 四 | 5.59 | 5.58 | 5.69 | 5.71 | 5.54 | 1.97% | 1.52% | 88139 | 4981万 | 33.02 | 33.29 | -10.11 | | 100 | 曲美家居 | 2023-11-22 三 | 5.53 | 5.53 | 5.58 | 5.63 | 5.50 | 0.90% | 0.92% | 53301 | 2977万 | 32.39 | 32.65 | -9.92 | | 101 | 曲美家居 | 2023-11-21 二 | 5.58 | 5.50 | 5.53 | 5.62 | 5.51 | 0.55% | 0.71% | 40992 | 2283万 | 32.1 | 32.36 | -9.83 | | 102 | 曲美家居 | 2023-11-20 一 | 5.47 | 5.47 | 5.50 | 5.51 | 5.44 | 0.55% | 0.46% | 26891 | 1474万 | 31.92 | 32.18 | -9.77 | | 103 | 曲美家居 | 2023-11-17 五 | 5.45 | 5.44 | 5.47 | 5.48 | 5.43 | 0.55% | 0.38% | 22050 | 1204万 | 31.75 | 32 | -9.72 | | 104 | 曲美家居 | 2023-11-16 四 | 5.47 | 5.46 | 5.44 | 5.52 | 5.42 | -0.37% | 0.69% | 39896 | 2181万 | 31.57 | 31.83 | -9.67 | | 105 | 曲美家居 | 2023-11-15 三 | 5.43 | 5.42 | 5.46 | 5.50 | 5.42 | 0.74% | 0.48% | 27754 | 1517万 | 31.69 | 31.95 | -9.7 | | 106 | 曲美家居 | 2023-11-14 二 | 5.41 | 5.40 | 5.42 | 5.47 | 5.39 | 0.37% | 0.47% | 27370 | 1484万 | 31.46 | 31.71 | -9.63 | | 107 | 曲美家居 | 2023-11-13 一 | 5.35 | 5.32 | 5.40 | 5.42 | 5.33 | 1.50% | 0.52% | 30243 | 1623万 | 31.34 | 31.59 | -9.6 | | 108 | 曲美家居 | 2023-11-10 五 | 5.32 | 5.33 | 5.32 | 5.34 | 5.26 | -0.19% | 0.45% | 26092 | 1382万 | 30.88 | 31.14 | -9.46 | | 109 | 曲美家居 | 2023-11-09 四 | 5.35 | 5.34 | 5.33 | 5.35 | 5.30 | -0.19% | 0.53% | 30596 | 1629万 | 30.94 | 31.2 | -9.47 | | 110 | 曲美家居 | 2023-11-08 三 | 5.36 | 5.33 | 5.34 | 5.37 | 5.29 | 0.19% | 0.44% | 25675 | 1371万 | 30.99 | 31.26 | -9.49 | | 111 | 曲美家居 | 2023-11-07 二 | 5.35 | 5.33 | 5.33 | 5.35 | 5.25 | 0.00% | 0.66% | 38020 | 2018万 | 30.94 | 31.2 | -9.47 | | 112 | 曲美家居 | 2023-11-06 一 | 5.29 | 5.26 | 5.33 | 5.34 | 5.25 | 1.33% | 0.60% | 35036 | 1856万 | 30.94 | 31.2 | -9.47 | | 113 | 曲美家居 | 2023-11-03 五 | 5.22 | 5.21 | 5.26 | 5.30 | 5.20 | 0.96% | 0.47% | 27118 | 1428万 | 30.53 | 30.79 | -9.35 | | 114 | 曲美家居 | 2023-11-02 四 | 5.23 | 5.25 | 5.21 | 5.28 | 5.20 | -0.76% | 0.40% | 23124 | 1208万 | 30.24 | 30.49 | -9.26 | | 115 | 曲美家居 | 2023-11-01 三 | 5.19 | 5.20 | 5.25 | 5.25 | 5.15 | 0.96% | 0.60% | 34689 | 1811万 | 30.47 | 30.73 | -9.33 | | 116 | 曲美家居 | 2023-10-31 二 | 5.16 | 5.17 | 5.20 | 5.23 | 5.14 | 0.58% | 0.60% | 34626 | 1792万 | 30.18 | 30.44 | -9.24 | | 117 | 曲美家居 | 2023-10-30 一 | 5.13 | 5.18 | 5.17 | 5.21 | 5.12 | -0.19% | 0.71% | 41403 | 2141万 | 30.01 | 30.26 | -9.19 | | 118 | 曲美家居 | 2023-10-27 五 | 5.11 | 5.13 | 5.18 | 5.20 | 5.07 | 0.97% | 0.69% | 39830 | 2061万 | 30.06 | 30.32 | -12.37 | | 119 | 曲美家居 | 2023-10-26 四 | 5.12 | 5.12 | 5.13 | 5.14 | 5.05 | 0.20% | 0.57% | 33246 | 1698万 | 29.77 | 30.03 | -12.25 | | 120 | 曲美家居 | 2023-10-25 三 | 5.05 | 5.04 | 5.12 | 5.15 | 5.05 | 1.59% | 0.73% | 42314 | 2167万 | 29.72 | 29.97 | -12.23 | | 121 | 曲美家居 | 2023-10-24 二 | 4.97 | 4.99 | 5.04 | 5.07 | 4.94 | 1.00% | 0.80% | 46616 | 2336万 | 29.25 | 29.5 | -12.03 | | 122 | 曲美家居 | 2023-10-23 一 | 5.05 | 5.05 | 4.99 | 5.06 | 4.88 | -1.19% | 1.16% | 67438 | 3337万 | 28.96 | 29.21 | -11.92 | | 123 | 曲美家居 | 2023-10-20 五 | 5.03 | 5.07 | 5.05 | 5.13 | 5.03 | -0.39% | 0.45% | 26123 | 1325万 | 29.31 | 29.56 | -12.06 | | 124 | 曲美家居 | 2023-10-19 四 | 5.04 | 5.07 | 5.07 | 5.16 | 5.02 | 0.00% | 0.48% | 28147 | 1433万 | 29.43 | 29.68 | -12.11 | | 125 | 曲美家居 | 2023-10-18 三 | 5.18 | 5.20 | 5.07 | 5.19 | 5.05 | -2.50% | 0.54% | 31520 | 1606万 | 29.43 | 29.68 | -12.11 | | 126 | 曲美家居 | 2023-10-17 二 | 5.22 | 5.20 | 5.20 | 5.25 | 5.14 | 0.00% | 0.56% | 32554 | 1691万 | 30.18 | 30.44 | -12.42 | | 127 | 曲美家居 | 2023-10-16 一 | 5.15 | 5.15 | 5.20 | 5.29 | 5.14 | 0.97% | 0.69% | 39917 | 2076万 | 30.18 | 30.44 | -12.42 | | 128 | 曲美家居 | 2023-10-13 五 | 5.23 | 5.26 | 5.15 | 5.24 | 5.14 | -2.09% | 0.62% | 36126 | 1866万 | 29.89 | 30.14 | -12.3 | | 129 | 曲美家居 | 2023-10-12 四 | 5.21 | 5.20 | 5.26 | 5.26 | 5.20 | 1.15% | 0.42% | 24595 | 1288万 | 30.53 | 30.79 | -12.56 | | 130 | 曲美家居 | 2023-10-11 三 | 5.22 | 5.22 | 5.20 | 5.26 | 5.18 | -0.38% | 0.65% | 37491 | 1958万 | 30.18 | 30.44 | -12.42 | | 131 | 曲美家居 | 2023-10-10 二 | 5.27 | 5.26 | 5.22 | 5.33 | 5.20 | -0.76% | 0.61% | 35391 | 1861万 | 30.3 | 30.55 | -12.46 | | 132 | 曲美家居 | 2023-10-09 一 | 5.39 | 5.39 | 5.26 | 5.41 | 5.25 | -2.41% | 0.73% | 42636 | 2260万 | 30.53 | 30.79 | -12.56 | | 133 | 曲美家居 | 2023-09-28 四 | 5.26 | 5.27 | 5.39 | 5.40 | 5.26 | 2.28% | 0.66% | 38390 | 2051万 | 31.28 | 31.55 | -12.87 | | 134 | 曲美家居 | 2023-09-27 三 | 5.25 | 5.28 | 5.27 | 5.33 | 5.24 | -0.19% | 0.58% | 33530 | 1773万 | 30.59 | 30.85 | -12.58 | | 135 | 曲美家居 | 2023-09-26 二 | 5.34 | 5.33 | 5.28 | 5.36 | 5.27 | -0.94% | 0.57% | 33045 | 1752万 | 30.64 | 30.9 | -12.61 | | 136 | 曲美家居 | 2023-09-25 一 | 5.48 | 5.51 | 5.33 | 5.50 | 5.31 | -3.27% | 0.98% | 56625 | 3035万 | 30.94 | 31.2 | -12.73 | | 137 | 曲美家居 | 2023-09-22 五 | 5.55 | 5.50 | 5.51 | 5.55 | 5.46 | 0.18% | 0.70% | 40576 | 2234万 | 31.98 | 32.25 | -13.16 | | 138 | 曲美家居 | 2023-09-21 四 | 5.56 | 5.55 | 5.50 | 5.57 | 5.45 | -0.90% | 0.63% | 36689 | 2020万 | 31.92 | 32.19 | -13.13 | | 139 | 曲美家居 | 2023-09-20 三 | 5.55 | 5.59 | 5.55 | 5.62 | 5.53 | -0.72% | 0.62% | 36174 | 2018万 | 32.21 | 32.48 | -13.25 | | 140 | 曲美家居 | 2023-09-19 二 | 5.62 | 5.63 | 5.59 | 5.66 | 5.58 | -0.71% | 0.72% | 41684 | 2339万 | 32.44 | 32.72 | -13.35 | | 141 | 曲美家居 | 2023-09-18 一 | 5.50 | 5.49 | 5.63 | 5.64 | 5.41 | 2.55% | 0.90% | 52372 | 2920万 | 32.68 | 32.95 | -13.44 | | 142 | 曲美家居 | 2023-09-15 五 | 5.42 | 5.38 | 5.49 | 5.51 | 5.36 | 2.04% | 1.02% | 59039 | 3218万 | 31.86 | 32.13 | -13.11 | | 143 | 曲美家居 | 2023-09-14 四 | 5.38 | 5.41 | 5.38 | 5.44 | 5.34 | -0.55% | 0.82% | 47791 | 2565万 | 31.23 | 31.49 | -12.85 | | 144 | 曲美家居 | 2023-09-13 三 | 5.41 | 5.45 | 5.41 | 5.48 | 5.38 | -0.73% | 0.99% | 57627 | 3122万 | 31.4 | 31.67 | -12.92 | | 145 | 曲美家居 | 2023-09-12 二 | 5.60 | 5.54 | 5.45 | 5.60 | 5.43 | -1.62% | 1.06% | 61550 | 3372万 | 31.63 | 31.9 | -13.01 | | 146 | 曲美家居 | 2023-09-11 一 | 5.64 | 5.57 | 5.54 | 5.69 | 5.54 | -0.54% | 1.41% | 81842 | 4591万 | 32.15 | 32.43 | -13.23 | | 147 | 曲美家居 | 2023-09-08 五 | 5.83 | 5.86 | 5.57 | 5.88 | 5.54 | -4.95% | 2.22% | 128897 | 7296万 | 32.33 | 32.6 | -13.3 | | 148 | 曲美家居 | 2023-09-07 四 | 5.95 | 6.07 | 5.86 | 6.13 | 5.82 | -3.46% | 3.42% | 198257 | 11794万 | 34.01 | 34.3 | -13.99 | | 149 | 曲美家居 | 2023-09-06 三 | 5.99 | 5.92 | 6.07 | 6.18 | 5.88 | 2.53% | 3.43% | 198792 | 11950万 | 35.23 | 35.53 | -14.49 | | 150 | 曲美家居 | 2023-09-05 二 | 5.80 | 6.02 | 5.92 | 6.00 | 5.74 | -1.66% | 2.29% | 132907 | 7835万 | 34.36 | 34.65 | -14.14 | | 151 | 曲美家居 | 2023-09-04 一 | 5.80 | 5.74 | 6.02 | 6.08 | 5.75 | 4.88% | 3.32% | 192479 | 11518万 | 34.94 | 35.24 | -14.37 | | 152 | 曲美家居 | 2023-09-01 五 | 5.63 | 5.55 | 5.74 | 5.80 | 5.63 | 3.42% | 1.85% | 107417 | 6150万 | 33.31 | 33.6 | -13.71 | | 153 | 曲美家居 | 2023-08-31 四 | 5.52 | 5.53 | 5.55 | 5.68 | 5.51 | 0.36% | 0.78% | 45530 | 2538万 | 32.21 | 32.48 | -13.25 | | 154 | 曲美家居 | 2023-08-30 三 | 5.44 | 5.49 | 5.53 | 5.55 | 5.44 | 0.73% | 0.70% | 40741 | 2247万 | 32.1 | 32.37 | -27.59 | | 155 | 曲美家居 | 2023-08-29 二 | 5.38 | 5.39 | 5.49 | 5.49 | 5.35 | 1.86% | 0.78% | 45001 | 2454万 | 31.86 | 32.13 | -27.39 | | 156 | 曲美家居 | 2023-08-28 一 | 5.50 | 5.22 | 5.39 | 5.55 | 5.36 | 3.26% | 1.46% | 84878 | 4633万 | 31.28 | 31.55 | -26.89 | | 157 | 曲美家居 | 2023-08-25 五 | 5.23 | 5.25 | 5.22 | 5.34 | 5.20 | -0.57% | 0.90% | 52113 | 2750万 | 30.3 | 30.55 | -26.05 | | 158 | 曲美家居 | 2023-08-23 三 | 5.39 | 5.43 | 5.29 | 5.46 | 5.26 | -2.58% | 0.61% | 35290 | 1877万 | 30.7 | 30.96 | -26.39 | | 159 | 曲美家居 | 2023-08-22 二 | 5.51 | 5.49 | 5.43 | 5.55 | 5.35 | -1.09% | 0.85% | 49594 | 2687万 | 31.52 | 31.78 | -27.09 |
|
行情刷新 | 流通股东
 |
