顾家家居（603816）历史行情

以下为顾家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	23.170	23.530	23.720	23.120	0.240	1.030%	450.47万	1.06亿	0.552%
2026-10-08	23.700	23.290	23.700	23.150	-0.520	-2.184%	5.44万	0.00亿	0.000%
2026-10-07	22.950	23.810	24.140	22.290	0.840	3.657%	1,082.33万	2.53亿	1.327%
2026-10-06	22.950	23.810	24.140	22.290	0.840	3.657%	1,082.33万	2.53亿	1.327%
2026-10-05	22.950	23.810	24.140	22.290	0.840	3.657%	1,082.33万	2.53亿	1.327%
2026-10-02	22.950	23.810	24.140	22.290	0.840	3.657%	1,082.33万	2.53亿	1.327%
2026-10-01	22.950	23.810	24.140	22.290	0.840	3.657%	1,082.33万	2.53亿	1.327%
2026-09-30	22.950	23.810	24.140	22.290	0.840	3.657%	10.82万	0.00亿	0.000%
2026-09-29	22.240	22.970	23.050	22.010	0.720	3.236%	7.90万	0.00亿	0.000%
2026-09-28	22.720	22.250	22.760	22.100	-0.300	-1.330%	3.73万	0.00亿	0.000%
2026-09-27	22.470	22.550	22.710	22.280	0.110	0.490%	597.64万	1.35亿	0.733%
2026-09-24	22.470	22.550	22.710	22.280	0.110	0.490%	5.98万	0.00亿	0.000%
2026-09-23	22.420	22.440	23.020	22.330	0.030	0.134%	6.54万	0.00亿	0.000%
2026-09-22	22.360	22.410	22.680	22.300	0.050	0.224%	3.81万	0.00亿	0.000%
2026-09-21	22.410	22.360	22.690	22.010	-0.140	-0.622%	7.99万	0.00亿	0.000%
2026-09-18	22.460	22.500	22.820	22.330	0.200	0.897%	4.76万	0.00亿	0.000%
2026-09-17	22.390	22.300	22.690	22.200	-0.190	-0.845%	6.06万	0.00亿	0.000%
2026-09-16	22.770	22.490	22.850	22.130	-0.260	-1.143%	6.09万	0.00亿	0.000%
2026-09-15	23.360	22.750	23.680	22.700	-0.720	-3.068%	5.42万	0.00亿	0.000%
2026-09-14	22.900	23.470	23.530	22.780	0.500	2.177%	4.18万	0.00亿	0.000%
2026-09-11	23.260	22.970	23.350	22.810	-0.460	-1.963%	4.58万	0.00亿	0.000%
2026-09-10	23.500	23.430	23.580	23.040	-0.080	-0.340%	5.59万	0.00亿	0.000%
2026-09-09	22.960	23.510	23.740	22.770	0.460	1.996%	5.85万	0.00亿	0.000%
2026-09-08	23.320	23.050	23.420	23.000	-0.270	-1.158%	3.65万	0.00亿	0.000%
2026-09-07	23.640	23.320	23.950	23.110	-0.420	-1.769%	6.63万	0.00亿	0.000%
2026-09-04	22.830	23.740	23.960	22.800	0.940	4.123%	8.32万	0.00亿	0.000%
2026-09-03	22.830	22.800	23.210	22.780	0.020	0.088%	6.07万	0.00亿	0.000%
2026-09-02	23.730	22.780	23.740	22.520	-0.970	-4.084%	7.54万	0.00亿	0.000%
2026-09-01	23.600	23.750	23.870	23.360	0.140	0.593%	10.68万	0.00亿	0.000%
2026-08-31	24.700	23.610	24.880	22.730	-0.770	-3.158%	16.89万	0.00亿	0.000%
2026-08-28	24.170	24.380	24.630	23.690	-0.410	-1.654%	7.97万	0.00亿	0.000%
2026-08-27	25.340	24.790	25.340	24.710	-0.460	-1.822%	4.24万	0.00亿	0.000%
2026-08-26	25.060	25.250	25.660	25.010	0.190	0.758%	4.11万	0.00亿	0.000%
2026-08-25	24.820	25.060	25.250	24.800	0.280	1.130%	5.58万	0.00亿	0.000%
2026-08-24	24.790	24.780	25.150	24.600	-0.050	-0.201%	5.06万	0.00亿	0.000%
2026-08-21	24.630	24.830	25.150	24.320	0.060	0.242%	6.60万	0.00亿	0.000%
2026-08-20	24.360	24.770	24.890	24.160	0.370	1.516%	6.38万	0.00亿	0.000%
2026-08-19	23.900	24.400	24.860	23.700	0.530	2.220%	9.03万	0.00亿	0.000%
2026-08-18	23.400	23.870	24.020	23.260	0.270	1.144%	5.54万	0.00亿	0.000%
2026-08-17	23.150	23.600	23.600	22.700	0.370	1.593%	6.39万	0.00亿	0.000%
2026-08-14	24.010	23.230	24.050	23.120	-0.760	-3.168%	8.98万	0.00亿	0.000%
2026-08-13	24.800	23.990	25.200	23.990	-0.870	-3.500%	8.64万	0.00亿	0.000%
2026-08-12	24.610	24.860	25.140	24.210	0.230	0.934%	8.30万	0.00亿	0.000%
2026-08-11	24.700	24.630	25.210	24.610	-0.220	-0.885%	4.71万	0.00亿	0.000%
2026-08-10	24.490	24.850	25.040	24.310	0.340	1.387%	5.93万	0.00亿	0.000%
2026-08-07	24.680	24.510	24.750	24.110	-0.240	-0.970%	7.09万	0.00亿	0.000%
2026-08-06	24.940	24.750	24.940	24.200	-0.200	-0.802%	7.97万	0.00亿	0.000%
2026-08-05	25.130	24.950	25.290	24.800	-0.310	-1.227%	9.51万	0.00亿	0.000%
2026-08-04	26.260	25.260	26.400	25.090	-1.090	-4.137%	10.31万	0.00亿	0.000%
2026-08-03	25.480	26.350	26.720	25.220	1.150	4.563%	12.32万	0.00亿	0.000%
2026-07-31	25.150	25.200	25.990	25.090	-0.610	-2.363%	10.37万	0.00亿	0.000%
2026-07-30	25.610	25.810	26.160	25.450	0.390	1.534%	9.08万	0.00亿	0.000%
2026-07-29	24.510	25.420	25.770	24.280	1.020	4.180%	10.47万	0.00亿	0.000%
2026-07-28	23.730	24.400	24.450	23.400	0.670	2.823%	8.72万	0.00亿	0.000%
2026-07-27	23.760	23.730	24.100	23.550	-0.100	-0.420%	8.75万	0.00亿	0.000%
2026-07-24	24.190	23.830	24.600	23.830	-0.490	-2.015%	7.64万	0.00亿	0.000%
2026-07-23	23.640	24.320	24.480	23.620	0.540	2.271%	6.58万	0.00亿	0.000%
2026-07-22	23.690	23.780	24.150	23.200	0.090	0.380%	7.57万	0.00亿	0.000%
2026-07-21	23.500	23.690	24.800	23.330	0.150	0.637%	12.36万	0.00亿	0.000%
2026-07-20	22.970	23.540	23.660	22.600	0.570	2.481%	11.45万	0.00亿	0.000%
2026-07-17	23.270	22.970	23.830	22.830	-0.380	-1.627%	7.63万	0.00亿	0.000%
2026-07-16	23.190	23.350	23.780	22.820	0.410	1.787%	9.67万	0.00亿	0.000%
2026-07-15	22.390	22.940	23.160	22.110	0.540	2.411%	8.12万	0.00亿	0.000%
2026-07-14	22.190	22.400	22.780	21.970	0.210	0.946%	8.86万	0.00亿	0.000%
2026-07-13	22.310	22.190	22.480	22.110	-0.150	-0.671%	6.65万	0.00亿	0.000%
2026-07-10	21.960	22.340	22.500	21.600	0.230	1.040%	6.33万	0.00亿	0.000%
2026-07-09	22.450	22.110	22.680	22.000	-0.340	-1.514%	5.99万	0.00亿	0.000%
2026-07-08	22.360	22.450	23.140	22.000	0.080	0.358%	9.25万	0.00亿	0.000%
2026-07-07	22.360	22.370	22.670	21.860	0.310	1.405%	11.69万	0.00亿	0.000%
2026-07-06	21.850	22.060	22.200	21.230	0.210	0.961%	10.07万	0.00亿	0.000%
2026-07-03	21.630	21.850	22.120	21.320	0.370	1.723%	12.54万	0.00亿	0.000%
2026-07-02	21.560	21.480	21.890	21.150	-0.090	-0.417%	10.72万	0.00亿	0.000%
2026-07-01	21.080	21.570	21.730	20.710	0.590	2.812%	8.35万	0.00亿	0.000%
2026-06-30	21.500	20.980	21.680	20.820	-0.520	-2.419%	9.27万	0.00亿	0.000%
2026-06-29	21.120	21.500	21.930	20.650	0.390	1.847%	11.24万	0.00亿	0.000%
2026-06-26	21.320	21.110	21.890	21.070	-0.230	-1.078%	10.48万	0.00亿	0.000%
2026-06-25	21.630	21.340	22.220	21.080	-0.170	-0.790%	8.18万	0.00亿	0.000%
2026-06-24	21.640	21.510	21.820	21.270	-0.190	-0.876%	7.90万	0.00亿	0.000%
2026-06-23	22.110	21.700	22.320	21.480	-0.500	-2.252%	10.77万	0.00亿	0.000%
2026-06-22	22.430	22.200	22.500	21.560	-0.300	-1.333%	15.02万	0.00亿	0.000%
2026-06-18	23.610	22.500	23.610	22.120	-0.900	-3.846%	13.58万	0.00亿	0.000%
2026-06-17	24.230	23.400	24.370	23.280	-0.830	-3.426%	12.91万	0.00亿	0.000%
2026-06-16	24.770	24.230	24.840	23.920	-0.680	-2.730%	10.39万	0.00亿	0.000%
2026-06-15	25.790	24.910	26.200	24.650	-0.840	-3.262%	9.99万	0.00亿	0.000%
2026-06-12	25.700	25.750	26.100	25.260	0.110	0.429%	7.78万	0.00亿	0.000%
2026-06-11	25.620	25.640	26.050	25.220	0.030	0.117%	5.07万	0.00亿	0.000%
2026-06-10	25.370	25.610	25.880	25.220	-0.010	-0.039%	4.02万	0.00亿	0.000%
2026-06-09	26.240	25.620	26.270	25.050	-0.500	-1.914%	5.83万	0.00亿	0.000%
2026-06-08	25.950	26.120	26.350	25.630	-0.170	-0.647%	5.78万	0.00亿	0.000%
2026-06-05	27.130	26.290	27.480	26.110	-0.910	-3.346%	6.55万	0.00亿	0.000%
2026-06-04	27.920	27.200	28.050	27.050	-0.720	-2.579%	4.34万	0.00亿	0.000%
2026-06-03	27.960	27.920	28.140	26.620	-0.090	-0.321%	7.53万	0.00亿	0.000%
2026-06-02	27.830	28.010	28.640	27.280	0.180	0.647%	8.55万	0.00亿	0.000%
2026-06-01	27.610	27.830	28.190	27.320	0.130	0.469%	5.82万	0.00亿	0.000%
2026-05-29	26.970	27.700	28.290	26.830	0.780	2.897%	6.38万	0.00亿	0.000%
2026-05-28	27.820	26.920	28.010	26.680	-0.970	-3.478%	6.32万	0.00亿	0.000%
2026-05-27	27.640	27.890	27.920	26.990	0.170	0.613%	6.60万	0.00亿	0.000%
2026-05-26	27.320	27.720	27.880	27.120	0.180	0.654%	7.30万	0.00亿	0.000%
2026-05-25	27.710	27.540	27.720	26.910	0.130	0.474%	4.00万	0.00亿	0.000%
2026-05-22	27.850	27.410	27.920	26.790	-0.260	-0.940%	9.60万	0.00亿	0.000%
2026-05-21	28.470	27.670	29.220	27.620	-0.710	-2.502%	4.18万	0.00亿	0.000%
2026-05-20	28.220	28.380	28.550	27.880	-0.140	-0.491%	3.87万	0.00亿	0.000%
2026-05-19	28.660	28.520	28.980	28.170	-0.240	-0.834%	4.70万	0.00亿	0.000%
2026-05-18	30.420	28.760	30.420	28.430	-1.650	-5.426%	8.96万	0.00亿	0.000%
2026-05-15	31.260	30.410	31.870	30.130	-1.170	-3.705%	6.89万	0.00亿	0.000%
2026-05-14	30.970	31.580	32.120	30.120	0.760	2.466%	5.76万	0.00亿	0.000%
2026-05-13	31.560	30.820	32.050	30.640	-0.960	-3.021%	5.71万	0.00亿	0.000%
2026-05-12	30.150	31.780	32.270	29.820	1.600	5.302%	11.20万	0.00亿	0.000%
2026-05-11	29.310	30.180	30.450	28.950	0.720	2.444%	7.61万	0.00亿	0.000%
2026-05-08	28.510	29.460	29.930	28.430	0.940	3.296%	11.60万	0.00亿	0.000%
2026-05-07	28.330	28.520	28.720	27.780	0.330	1.171%	9.74万	0.00亿	0.000%
2026-05-06	27.520	28.190	28.380	27.140	0.530	1.916%	10.88万	0.00亿	0.000%
2026-04-30	28.610	27.660	29.500	27.190	-0.370	-1.320%	11.22万	0.00亿	0.000%
2026-04-29	27.570	28.030	28.210	27.500	0.630	2.299%	7.73万	0.00亿	0.000%
2026-04-28	27.340	27.400	27.810	26.950	-0.080	-0.291%	7.59万	0.00亿	0.000%
2026-04-27	27.800	27.480	27.970	27.370	-0.250	-0.902%	5.72万	0.00亿	0.000%
2026-04-24	29.020	27.730	29.020	27.660	-1.120	-3.882%	10.36万	0.00亿	0.000%
2026-04-23	29.520	28.850	30.000	28.670	-0.230	-0.791%	6.84万	0.00亿	0.000%
2026-04-22	29.770	29.080	30.190	28.670	-0.810	-2.710%	7.09万	0.00亿	0.000%
2026-04-21	29.630	29.890	30.250	29.630	-0.050	-0.167%	4.00万	0.00亿	0.000%
2026-04-20	29.800	29.940	30.480	29.720	-0.030	-0.100%	6.31万	0.00亿	0.000%
2026-04-17	29.480	29.970	30.080	29.090	0.740	2.532%	5.95万	0.00亿	0.000%
2026-04-16	29.610	29.230	29.910	29.020	-0.030	-0.103%	6.62万	0.00亿	0.000%
2026-04-15	29.320	29.260	29.770	29.010	-0.030	-0.102%	6.01万	0.00亿	0.000%
2026-04-14	29.120	29.290	30.180	28.410	-0.090	-0.306%	8.19万	0.00亿	0.000%
2026-04-13	31.500	29.380	31.500	28.560	0.000	0.000%	13.55万	0.00亿	0.000%
2026-04-10	31.870	31.500	31.970	31.280	0.000	0.000%	5.76万	0.00亿	0.000%
2026-04-09	32.260	31.880	32.460	31.560	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-08	32.610	32.620	32.970	32.070	0.000	0.000%	6.39万	0.00亿	0.000%
2026-04-07	32.240	32.250	32.640	31.700	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-03	32.240	32.240	32.670	32.120	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-02	32.540	32.620	32.690	31.560	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-01	32.320	32.370	32.730	31.850	0.000	0.000%	4.41万	0.00亿	0.000%