匠心家居（301061）历史行情

以下为匠心家居近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	40.840	41.210	41.950	40.070	1.020	2.538%	282.58万	1.16亿	1.496%
2026-10-02	40.840	41.210	41.950	40.070	1.020	2.538%	282.58万	1.16亿	1.496%
2026-10-01	40.840	41.210	41.950	40.070	1.020	2.538%	282.58万	1.16亿	1.496%
2026-09-30	40.840	41.210	41.950	40.070	1.020	2.538%	2.83万	0.00亿	0.000%
2026-09-29	40.900	40.190	41.260	39.650	-1.090	-2.641%	3.00万	0.00亿	0.000%
2026-09-28	42.140	41.280	42.860	41.050	-0.770	-1.831%	2.70万	0.00亿	0.000%
2026-09-27	43.400	42.050	44.800	41.610	-1.590	-3.643%	472.65万	2.02亿	2.503%
2026-09-24	43.400	42.050	44.800	41.610	-1.590	-3.643%	4.73万	0.00亿	0.000%
2026-09-23	43.500	43.640	44.300	42.620	0.280	0.646%	3.02万	0.00亿	0.000%
2026-09-22	43.720	43.360	45.060	43.110	0.120	0.278%	4.90万	0.00亿	0.000%
2026-09-21	41.920	43.240	43.700	41.310	1.320	3.149%	6.55万	0.00亿	0.000%
2026-09-18	40.800	41.920	43.480	40.120	1.710	4.253%	6.11万	0.00亿	0.000%
2026-09-17	40.820	40.210	41.300	39.920	-0.810	-1.975%	4.51万	0.00亿	0.000%
2026-09-16	40.070	41.020	41.680	39.250	0.960	2.396%	6.15万	0.00亿	0.000%
2026-09-15	35.860	40.060	41.010	35.500	4.520	12.718%	9.15万	0.00亿	0.000%
2026-09-14	34.600	35.540	36.000	34.360	0.940	2.717%	2.87万	0.00亿	0.000%
2026-09-11	34.850	34.600	35.730	34.010	-0.660	-1.872%	2.69万	0.00亿	0.000%
2026-09-10	35.690	35.260	35.980	34.100	-0.460	-1.288%	3.59万	0.00亿	0.000%
2026-09-09	36.760	35.720	36.960	35.400	-1.040	-2.829%	2.18万	0.00亿	0.000%
2026-09-08	37.570	36.760	37.700	36.710	-0.950	-2.519%	2.23万	0.00亿	0.000%
2026-09-07	37.530	37.710	38.240	36.740	0.210	0.560%	4.41万	0.00亿	0.000%
2026-09-04	35.280	37.500	38.260	35.210	2.400	6.838%	4.53万	0.00亿	0.000%
2026-09-03	35.630	35.100	36.100	34.940	-0.330	-0.931%	2.22万	0.00亿	0.000%
2026-09-02	36.720	35.430	36.990	35.410	-1.350	-3.670%	2.11万	0.00亿	0.000%
2026-09-01	36.130	36.780	37.140	35.860	0.480	1.322%	3.73万	0.00亿	0.000%
2026-08-31	33.310	36.300	36.650	33.040	3.260	9.867%	6.71万	0.00亿	0.000%
2026-08-28	33.240	33.040	33.630	32.850	-0.210	-0.632%	1.76万	0.00亿	0.000%
2026-08-27	33.000	33.250	33.280	32.620	0.190	0.575%	2.02万	0.00亿	0.000%
2026-08-26	34.180	33.060	34.360	33.030	-1.080	-3.163%	2.50万	0.00亿	0.000%
2026-08-25	33.840	34.140	35.080	33.320	0.080	0.235%	2.61万	0.00亿	0.000%
2026-08-24	33.980	34.060	34.890	33.730	-0.150	-0.438%	1.64万	0.00亿	0.000%
2026-08-21	34.130	34.210	34.480	33.300	-0.290	-0.841%	3.39万	0.00亿	0.000%
2026-08-20	34.500	34.500	35.300	33.540	-0.080	-0.231%	3.77万	0.00亿	0.000%
2026-08-19	34.100	34.580	36.340	33.860	0.420	1.230%	4.97万	0.00亿	0.000%
2026-08-18	34.280	34.160	34.540	33.700	-0.120	-0.350%	1.51万	0.00亿	0.000%
2026-08-17	33.830	34.280	34.780	33.620	0.530	1.570%	1.70万	0.00亿	0.000%
2026-08-14	34.500	33.750	34.640	33.510	-0.830	-2.400%	2.04万	0.00亿	0.000%
2026-08-13	35.220	34.580	35.420	34.560	-0.640	-1.817%	1.90万	0.00亿	0.000%
2026-08-12	35.630	35.220	35.760	35.040	-0.410	-1.151%	2.24万	0.00亿	0.000%
2026-08-11	36.060	35.630	36.160	35.280	-0.550	-1.520%	2.42万	0.00亿	0.000%
2026-08-10	37.000	36.180	37.780	35.830	-0.820	-2.216%	3.71万	0.00亿	0.000%
2026-08-07	35.250	37.000	37.160	34.330	1.820	5.173%	6.16万	0.00亿	0.000%
2026-08-06	35.800	35.180	35.900	34.910	-0.620	-1.732%	3.32万	0.00亿	0.000%
2026-08-05	35.600	35.800	36.180	35.400	0.000	0.000%	2.55万	0.00亿	0.000%
2026-08-04	36.500	35.800	36.660	35.460	-0.590	-1.621%	2.98万	0.00亿	0.000%
2026-08-03	37.370	36.390	37.680	35.980	-0.790	-2.125%	3.64万	0.00亿	0.000%
2026-07-31	36.010	37.180	37.650	36.010	0.170	0.459%	3.64万	0.00亿	0.000%
2026-07-30	37.390	37.010	39.180	36.930	-1.040	-2.733%	4.65万	0.00亿	0.000%
2026-07-29	35.100	38.050	38.860	34.900	3.090	8.839%	7.72万	0.00亿	0.000%
2026-07-28	34.180	34.960	35.360	33.510	0.780	2.282%	3.07万	0.00亿	0.000%
2026-07-27	34.210	34.180	35.090	33.400	-0.510	-1.470%	4.30万	0.00亿	0.000%
2026-07-24	34.700	34.690	35.400	33.770	0.510	1.492%	2.66万	0.00亿	0.000%
2026-07-23	32.870	34.180	34.460	32.870	0.970	2.921%	1.88万	0.00亿	0.000%
2026-07-22	33.250	33.210	33.600	32.400	-0.080	-0.240%	2.58万	0.00亿	0.000%
2026-07-21	33.490	33.290	35.050	33.210	-0.410	-1.217%	4.16万	0.00亿	0.000%
2026-07-20	32.900	33.700	34.750	32.780	0.710	2.152%	3.40万	0.00亿	0.000%
2026-07-17	35.380	32.990	35.600	32.780	-1.880	-5.391%	3.73万	0.00亿	0.000%
2026-07-16	33.440	34.870	35.860	33.110	1.560	4.683%	4.16万	0.00亿	0.000%
2026-07-15	32.270	33.310	33.500	31.890	1.210	3.769%	3.24万	0.00亿	0.000%
2026-07-14	32.910	32.100	32.910	31.910	-0.520	-1.594%	2.15万	0.00亿	0.000%
2026-07-13	33.730	32.620	33.730	32.610	-0.910	-2.714%	2.21万	0.00亿	0.000%
2026-07-10	31.930	33.530	33.980	31.600	1.330	4.130%	2.88万	0.00亿	0.000%
2026-07-09	33.050	32.200	33.280	31.810	-0.700	-2.128%	1.94万	0.00亿	0.000%
2026-07-08	33.930	32.900	34.240	32.760	-1.130	-3.321%	2.04万	0.00亿	0.000%
2026-07-07	34.840	34.030	35.180	33.550	-0.810	-2.325%	2.30万	0.00亿	0.000%
2026-07-06	34.610	34.840	35.470	34.380	0.260	0.752%	2.70万	0.00亿	0.000%
2026-07-03	34.590	34.580	35.160	34.040	0.050	0.145%	2.68万	0.00亿	0.000%
2026-07-02	35.100	34.530	36.000	34.340	0.010	0.029%	3.62万	0.00亿	0.000%
2026-07-01	34.480	34.520	35.340	33.700	-0.050	-0.145%	1.92万	0.00亿	0.000%
2026-06-30	35.080	34.570	35.210	33.600	-0.490	-1.398%	2.52万	0.00亿	0.000%
2026-06-29	33.080	35.060	36.330	32.570	1.770	5.317%	5.32万	0.00亿	0.000%
2026-06-26	33.730	33.290	33.800	32.700	-0.500	-1.480%	2.20万	0.00亿	0.000%
2026-06-25	35.060	33.790	35.080	33.560	-0.640	-1.859%	1.92万	0.00亿	0.000%
2026-06-24	35.570	34.430	35.570	34.320	-0.860	-2.437%	1.96万	0.00亿	0.000%
2026-06-23	35.270	35.290	36.060	34.860	0.260	0.742%	2.13万	0.00亿	0.000%
2026-06-22	35.500	35.030	35.790	33.560	-0.630	-1.767%	3.25万	0.00亿	0.000%
2026-06-18	36.380	35.660	36.380	35.540	-0.370	-1.027%	1.72万	0.00亿	0.000%
2026-06-17	36.890	36.030	37.180	35.790	-1.000	-2.701%	2.21万	0.00亿	0.000%
2026-06-16	37.650	37.030	38.160	36.820	-0.710	-1.881%	2.76万	0.00亿	0.000%
2026-06-15	38.880	37.740	39.840	37.210	-1.260	-3.231%	2.97万	0.00亿	0.000%
2026-06-12	39.110	39.000	39.550	38.320	0.550	1.430%	1.22万	0.00亿	0.000%
2026-06-11	38.620	38.450	38.970	37.910	-0.300	-0.774%	1.34万	0.00亿	0.000%
2026-06-10	38.930	38.750	39.340	38.200	-0.520	-1.324%	1.43万	0.00亿	0.000%
2026-06-09	39.880	39.270	40.570	38.500	-0.100	-0.254%	1.87万	0.00亿	0.000%
2026-06-08	41.370	39.370	41.480	39.130	-1.530	-3.741%	2.34万	0.00亿	0.000%
2026-06-05	39.680	40.900	41.590	39.680	1.100	2.764%	2.30万	0.00亿	0.000%
2026-06-04	40.050	39.800	40.200	39.360	-0.400	-0.995%	1.87万	0.00亿	0.000%
2026-06-03	40.680	40.200	40.830	39.500	-0.480	-1.180%	2.67万	0.00亿	0.000%
2026-06-02	42.430	40.680	42.980	40.600	-1.550	-3.670%	1.99万	0.00亿	0.000%
2026-06-01	41.380	42.230	43.180	40.910	0.850	2.054%	2.61万	0.00亿	0.000%
2026-05-29	42.870	41.380	43.000	40.700	-0.620	-1.476%	3.49万	0.00亿	0.000%
2026-05-28	43.370	42.000	43.980	41.450	-1.610	-3.692%	1.63万	0.00亿	0.000%
2026-05-27	44.590	43.610	44.870	43.160	-1.060	-2.373%	1.77万	0.00亿	0.000%
2026-05-26	43.170	44.670	45.480	42.780	1.747	4.070%	3.58万	0.00亿	0.000%
2026-05-25	44.239	42.923	44.646	42.808	-1.162	-2.636%	0.92万	0.00亿	0.000%
2026-05-22	45.454	44.085	45.769	43.646	-1.030	-2.283%	1.67万	0.00亿	0.000%
2026-05-21	46.177	45.115	46.562	45.008	-1.054	-2.283%	1.14万	0.00亿	0.000%
2026-05-20	46.792	46.169	46.939	45.815	-0.623	-1.331%	0.92万	0.00亿	0.000%
2026-05-19	47.200	46.792	48.623	46.423	-0.500	-1.057%	1.53万	0.00亿	0.000%
2026-05-18	49.746	47.292	49.754	46.715	-2.454	-4.933%	1.98万	0.00亿	0.000%
2026-05-15	48.000	49.746	50.515	47.962	1.831	3.821%	1.79万	0.00亿	0.000%
2026-05-14	48.469	47.915	49.654	47.423	-0.439	-0.908%	1.63万	0.00亿	0.000%
2026-05-13	49.731	48.354	49.731	47.577	-1.231	-2.483%	1.56万	0.00亿	0.000%
2026-05-12	50.292	49.585	50.846	48.854	-0.338	-0.677%	1.27万	0.00亿	0.000%
2026-05-11	50.269	49.923	50.500	49.485	0.215	0.433%	1.77万	0.00亿	0.000%
2026-05-08	48.269	49.708	50.115	47.969	1.362	2.817%	1.80万	0.00亿	0.000%
2026-05-07	47.085	48.346	49.115	46.969	1.169	2.478%	2.39万	0.00亿	0.000%
2026-05-06	46.869	47.177	47.539	46.577	0.215	0.458%	2.13万	0.00亿	0.000%
2026-04-30	47.577	46.962	47.769	46.692	-2.138	-4.354%	3.74万	0.00亿	0.000%
2026-04-29	55.185	49.100	55.185	46.654	-8.392	-14.597%	7.64万	0.00亿	0.000%
2026-04-28	55.569	57.492	57.900	54.715	1.907	3.431%	1.93万	0.00亿	0.000%
2026-04-27	54.792	55.585	56.169	52.500	0.739	1.347%	2.56万	0.00亿	0.000%
2026-04-24	54.539	54.846	55.808	53.492	0.638	1.177%	3.19万	0.00亿	0.000%
2026-04-23	54.069	54.208	54.839	53.408	0.139	0.257%	1.03万	0.00亿	0.000%
2026-04-22	55.315	54.069	56.008	53.615	-1.862	-3.329%	1.58万	0.00亿	0.000%
2026-04-21	56.408	55.931	57.254	55.408	-0.477	-0.846%	1.08万	0.00亿	0.000%
2026-04-20	55.823	56.408	56.877	53.892	0.623	1.117%	1.46万	0.00亿	0.000%
2026-04-17	55.585	55.785	56.962	54.262	-0.161	-0.288%	1.71万	0.00亿	0.000%
2026-04-16	53.685	55.946	56.792	53.439	2.507	4.691%	1.87万	0.00亿	0.000%
2026-04-15	53.739	53.439	54.115	52.800	-0.015	-0.028%	1.34万	0.00亿	0.000%
2026-04-14	53.654	53.454	54.077	52.731	0.223	0.419%	1.42万	0.00亿	0.000%
2026-04-13	55.346	53.231	55.654	52.962	-2.115	-3.821%	1.49万	0.00亿	0.000%
2026-04-10	53.962	55.346	56.192	53.531	1.707	3.182%	1.53万	0.00亿	0.000%
2026-04-09	55.292	53.639	55.792	53.423	-1.730	-3.124%	1.33万	0.00亿	0.000%
2026-04-08	54.339	55.369	56.423	53.985	1.792	3.345%	1.21万	0.00亿	0.000%
2026-04-07	54.085	53.577	54.446	52.723	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-03	55.854	54.200	55.877	54.039	0.000	0.000%	0.55万	0.00亿	0.000%
2026-04-02	57.339	55.931	57.485	54.885	0.000	0.000%	0.64万	0.00亿	0.000%
2026-04-01	55.808	57.085	57.769	55.777	0.000	0.000%	0.80万	0.00亿	0.000%