志邦家居（603801）历史行情
以下为志邦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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.210 | 6.330 | 6.350 | 6.130 | 0.170 | 2.760% | 761.58万 | 0.47亿 | 1.753% |
| 2026-10-08 | 6.390 | 6.160 | 6.410 | 6.130 | -0.130 | -2.067% | 6.45万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.260 | 6.290 | 6.330 | 6.140 | 0.070 | 1.125% | 769.06万 | 0.48亿 | 1.771% |
| 2026-10-06 | 6.260 | 6.290 | 6.330 | 6.140 | 0.070 | 1.125% | 769.06万 | 0.48亿 | 1.771% |
| 2026-10-05 | 6.260 | 6.290 | 6.330 | 6.140 | 0.070 | 1.125% | 769.06万 | 0.48亿 | 1.771% |
| 2026-10-02 | 6.260 | 6.290 | 6.330 | 6.140 | 0.070 | 1.125% | 769.06万 | 0.48亿 | 1.771% |
| 2026-10-01 | 6.260 | 6.290 | 6.330 | 6.140 | 0.070 | 1.125% | 769.06万 | 0.48亿 | 1.771% |
| 2026-09-30 | 6.260 | 6.290 | 6.330 | 6.140 | 0.070 | 1.125% | 7.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.140 | 6.220 | 6.240 | 6.090 | 0.110 | 1.800% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.260 | 6.110 | 6.290 | 6.070 | -0.090 | -1.452% | 6.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.160 | 6.200 | 6.330 | 6.160 | 0.010 | 0.162% | 742.16万 | 0.46亿 | 1.709% |
| 2026-09-24 | 6.160 | 6.200 | 6.330 | 6.160 | 0.010 | 0.162% | 7.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.210 | 6.190 | 6.400 | 6.110 | -0.020 | -0.322% | 10.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.110 | 6.210 | 6.260 | 6.030 | 0.090 | 1.471% | 8.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.880 | 6.120 | 6.150 | 5.870 | 0.240 | 4.082% | 8.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.830 | 5.880 | 5.910 | 5.820 | 0.050 | 0.858% | 5.08万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.760 | 5.830 | 5.840 | 5.700 | 0.060 | 1.040% | 5.29万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.840 | 5.770 | 5.850 | 5.700 | -0.020 | -0.345% | 6.30万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.080 | 5.790 | 6.100 | 5.790 | -0.280 | -4.613% | 9.15万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.040 | 6.070 | 6.080 | 5.940 | 0.040 | 0.663% | 6.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.240 | 6.030 | 6.260 | 6.010 | -0.240 | -3.828% | 11.29万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.270 | 6.270 | 6.430 | 6.220 | -0.020 | -0.318% | 11.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.430 | 6.290 | 6.450 | 6.270 | -0.150 | -2.329% | 10.52万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.450 | 6.440 | 6.460 | 6.330 | 0.070 | 1.099% | 12.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.250 | 6.370 | 6.430 | 6.200 | 0.100 | 1.595% | 17.03万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.130 | 6.270 | 6.650 | 6.130 | 0.160 | 2.619% | 27.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.400 | 6.110 | 6.450 | 6.100 | -0.300 | -4.680% | 21.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.390 | 6.410 | 6.500 | 6.230 | -0.070 | -1.080% | 22.26万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.580 | 6.480 | 6.650 | 6.380 | -0.100 | -1.520% | 31.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.700 | 6.580 | 7.170 | 6.520 | 0.060 | 0.920% | 49.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.340 | 6.520 | 6.570 | 6.260 | 0.120 | 1.875% | 26.11万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.500 | 6.400 | 6.700 | 6.330 | -0.140 | -2.141% | 33.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.830 | 6.540 | 7.130 | 6.490 | -0.160 | -2.388% | 38.10万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.560 | 6.700 | 6.860 | 6.260 | -0.250 | -3.597% | 49.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.590 | 6.950 | 7.390 | 6.590 | 0.000 | 0.000% | 57.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.650 | 6.950 | 7.950 | 6.900 | -0.280 | -3.873% | 72.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.860 | 7.230 | 7.230 | 6.780 | 0.660 | 10.046% | 20.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.150 | 6.570 | 6.570 | 6.150 | 0.600 | 10.050% | 13.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.900 | 5.970 | 5.970 | 5.860 | 0.070 | 1.186% | 4.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.940 | 5.900 | 5.940 | 5.790 | -0.030 | -0.506% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.960 | 5.930 | 5.960 | 5.830 | 0.010 | 0.169% | 4.29万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.020 | 5.920 | 6.020 | 5.880 | -0.120 | -1.987% | 6.67万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.960 | 6.040 | 6.060 | 5.870 | 0.110 | 1.855% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.000 | 5.930 | 6.010 | 5.900 | -0.070 | -1.167% | 5.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.800 | 6.000 | 6.060 | 5.750 | 0.230 | 3.986% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.850 | 5.770 | 5.920 | 5.710 | -0.140 | -2.369% | 6.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.890 | 5.910 | 5.990 | 5.760 | 0.060 | 1.026% | 6.29万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.890 | 5.850 | 5.950 | 5.800 | -0.020 | -0.341% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.990 | 5.870 | 6.030 | 5.850 | -0.100 | -1.675% | 7.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.810 | 5.970 | 5.990 | 5.750 | 0.160 | 2.754% | 9.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.720 | 5.810 | 5.820 | 5.680 | 0.040 | 0.693% | 8.52万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.950 | 5.770 | 5.960 | 5.720 | -0.160 | -2.698% | 14.73万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.400 | 5.930 | 5.930 | 5.400 | 0.540 | 10.019% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.330 | 5.390 | 5.430 | 5.300 | 0.060 | 1.126% | 3.72万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.180 | 5.330 | 5.360 | 5.140 | 0.150 | 2.896% | 4.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.290 | 5.180 | 5.360 | 5.160 | -0.160 | -2.996% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.260 | 5.340 | 5.350 | 5.190 | 0.090 | 1.714% | 4.30万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.330 | 5.250 | 5.380 | 5.200 | -0.100 | -1.869% | 6.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.550 | 5.350 | 5.620 | 5.300 | -0.180 | -3.255% | 8.52万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.640 | 5.530 | 5.740 | 5.470 | -0.110 | -1.950% | 6.65万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.780 | 5.640 | 5.920 | 5.600 | -0.110 | -1.913% | 7.04万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.670 | 5.750 | 5.780 | 5.580 | 0.070 | 1.232% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.510 | 5.680 | 5.740 | 5.490 | 0.110 | 1.975% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.330 | 5.570 | 5.660 | 5.330 | 0.170 | 3.148% | 8.56万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.490 | 5.400 | 5.530 | 5.380 | -0.100 | -1.818% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.390 | 5.500 | 5.590 | 5.270 | 0.120 | 2.230% | 7.61万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.460 | 5.380 | 5.530 | 5.350 | -0.130 | -2.359% | 5.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.510 | 5.510 | 5.540 | 5.400 | 0.000 | 0.000% | 4.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.700 | 5.510 | 5.700 | 5.490 | -0.170 | -2.993% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.640 | 5.680 | 5.740 | 5.630 | -0.010 | -0.176% | 4.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.700 | 5.690 | 5.740 | 5.580 | 0.070 | 1.246% | 5.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.680 | 5.620 | 5.800 | 5.530 | 0.000 | 0.000% | 6.27万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.400 | 5.620 | 5.660 | 5.400 | 0.190 | 3.499% | 4.96万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.540 | 5.430 | 5.560 | 5.370 | -0.110 | -1.986% | 4.35万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.560 | 5.540 | 5.610 | 5.360 | -0.020 | -0.360% | 5.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.620 | 5.560 | 5.700 | 5.450 | -0.070 | -1.243% | 7.67万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.760 | 5.630 | 5.770 | 5.600 | -0.130 | -2.257% | 5.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.050 | 5.760 | 6.110 | 5.740 | -0.290 | -4.793% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.010 | 6.050 | 6.180 | 5.980 | -0.030 | -0.493% | 6.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.040 | 6.080 | 6.100 | 5.850 | 0.050 | 0.829% | 5.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.980 | 6.030 | 6.090 | 5.920 | -0.030 | -0.495% | 3.04万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.280 | 6.060 | 6.280 | 6.010 | -0.200 | -3.195% | 4.01万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.440 | 6.260 | 6.440 | 6.210 | -0.110 | -1.727% | 2.84万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.490 | 6.370 | 6.490 | 6.320 | -0.070 | -1.087% | 4.74万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.310 | 6.440 | 6.520 | 6.290 | 0.140 | 2.222% | 3.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.320 | 6.300 | 6.390 | 6.230 | -0.080 | -1.254% | 2.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.310 | 6.380 | 6.410 | 6.270 | 0.040 | 0.631% | 2.61万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.450 | 6.340 | 6.510 | 6.290 | -0.110 | -1.705% | 3.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.520 | 6.450 | 6.590 | 6.360 | -0.170 | -2.568% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.560 | 6.620 | 6.680 | 6.540 | 0.060 | 0.915% | 3.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.700 | 6.560 | 6.750 | 6.480 | -0.160 | -2.381% | 4.20万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.040 | 6.720 | 7.040 | 6.640 | -0.330 | -4.681% | 5.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.270 | 7.050 | 7.300 | 6.960 | -0.210 | -2.893% | 5.25万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.060 | 7.260 | 7.280 | 6.970 | 0.200 | 2.833% | 3.52万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.170 | 7.060 | 7.290 | 7.020 | -0.060 | -0.843% | 2.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.190 | 7.120 | 7.260 | 7.090 | -0.060 | -0.836% | 2.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.420 | 7.180 | 7.420 | 7.130 | -0.250 | -3.365% | 2.67万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.460 | 7.430 | 7.460 | 7.350 | -0.030 | -0.402% | 2.08万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.540 | 7.460 | 7.590 | 7.410 | -0.070 | -0.930% | 1.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.540 | 7.530 | 7.590 | 7.450 | 0.010 | 0.133% | 1.53万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.740 | 7.520 | 7.810 | 7.520 | -0.220 | -2.842% | 2.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.960 | 7.740 | 7.960 | 7.690 | -0.170 | -2.149% | 2.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.740 | 7.910 | 7.940 | 7.740 | 0.100 | 1.280% | 2.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.090 | 7.810 | 8.090 | 7.720 | -0.310 | -3.818% | 4.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.240 | 8.120 | 8.240 | 8.100 | -0.100 | -1.217% | 3.24万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.470 | 8.220 | 8.500 | 8.190 | -0.230 | -2.722% | 3.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.560 | 8.450 | 8.580 | 8.390 | -0.160 | -1.858% | 5.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.380 | 8.610 | 8.990 | 8.350 | 0.230 | 2.745% | 11.84万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.230 | 8.380 | 8.460 | 8.220 | 0.170 | 2.071% | 4.57万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.160 | 8.210 | 8.230 | 8.070 | 0.070 | 0.860% | 3.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.230 | 8.140 | 8.260 | 8.090 | -0.080 | -0.973% | 3.95万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.350 | 8.220 | 8.350 | 8.210 | -0.130 | -1.557% | 3.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.310 | 8.350 | 8.440 | 8.150 | -0.170 | -1.995% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.300 | 8.520 | 8.550 | 8.280 | 0.190 | 2.281% | 3.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.460 | 8.330 | 8.470 | 8.270 | -0.100 | -1.186% | 3.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.530 | 8.430 | 8.530 | 8.310 | -0.080 | -0.940% | 2.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.550 | 8.510 | 8.600 | 8.450 | -0.090 | -1.047% | 2.11万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.520 | 8.600 | 8.610 | 8.510 | 0.050 | 0.585% | 1.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.610 | 8.550 | 8.650 | 8.540 | -0.110 | -1.270% | 1.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.580 | 8.660 | 8.670 | 8.550 | 0.090 | 1.050% | 1.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.510 | 8.570 | 8.590 | 8.450 | 0.060 | 0.705% | 2.22万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.660 | 8.510 | 8.670 | 8.440 | -0.130 | -1.505% | 3.12万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.660 | 8.640 | 8.710 | 8.620 | 0.000 | 0.000% | 2.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.720 | 8.640 | 8.720 | 8.640 | -0.050 | -0.575% | 1.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.720 | 8.690 | 8.750 | 8.620 | -0.010 | -0.115% | 2.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.720 | 8.700 | 8.730 | 8.610 | 0.000 | 0.000% | 1.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.680 | 8.710 | 8.780 | 8.680 | 0.000 | 0.000% | 1.75万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.720 | 8.660 | 8.740 | 8.640 | 0.000 | 0.000% | 1.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.730 | 8.770 | 8.770 | 8.700 | 0.000 | 0.000% | 2.18万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.600 | 8.640 | 8.650 | 8.530 | 0.000 | 0.000% | 1.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.780 | 8.600 | 8.830 | 8.560 | 0.000 | 0.000% | 2.15万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.750 | 8.730 | 8.850 | 8.700 | 0.000 | 0.000% | 2.52万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.740 | 8.790 | 8.820 | 8.650 | 0.000 | 0.000% | 2.61万 | 0.00亿 | 0.000% |