曲美家居（603818）历史行情
以下为曲美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 | 4.110 | 4.290 | 4.380 | 4.060 | 0.240 | 5.926% | 5,524.04万 | 2.34亿 | 8.046% |
| 2026-10-08 | 4.060 | 4.050 | 4.140 | 4.000 | 0.000 | 0.000% | 21.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.010 | 4.050 | 4.110 | 4.010 | 0.050 | 1.250% | 2,171.68万 | 0.88亿 | 3.163% |
| 2026-10-06 | 4.010 | 4.050 | 4.110 | 4.010 | 0.050 | 1.250% | 2,171.68万 | 0.88亿 | 3.163% |
| 2026-10-05 | 4.010 | 4.050 | 4.110 | 4.010 | 0.050 | 1.250% | 2,171.68万 | 0.88亿 | 3.163% |
| 2026-10-02 | 4.010 | 4.050 | 4.110 | 4.010 | 0.050 | 1.250% | 2,171.68万 | 0.88亿 | 3.163% |
| 2026-10-01 | 4.010 | 4.050 | 4.110 | 4.010 | 0.050 | 1.250% | 2,171.68万 | 0.88亿 | 3.163% |
| 2026-09-30 | 4.010 | 4.050 | 4.110 | 4.010 | 0.050 | 1.250% | 21.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.030 | 4.000 | 4.060 | 3.930 | 0.050 | 1.266% | 23.77万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.890 | 3.950 | 3.990 | 3.830 | 0.070 | 1.804% | 29.72万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.800 | 3.880 | 3.890 | 3.750 | 0.060 | 1.571% | 2,544.86万 | 0.98亿 | 3.707% |
| 2026-09-24 | 3.800 | 3.880 | 3.890 | 3.750 | 0.060 | 1.571% | 25.45万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.960 | 3.820 | 3.980 | 3.810 | -0.160 | -4.020% | 31.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.110 | 3.980 | 4.170 | 3.950 | -0.050 | -1.241% | 36.47万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.100 | 4.030 | 4.240 | 3.950 | -0.070 | -1.707% | 56.67万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.840 | 4.100 | 4.150 | 3.840 | 0.270 | 7.050% | 41.17万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.720 | 3.830 | 3.850 | 3.600 | 0.130 | 3.514% | 32.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.520 | 3.700 | 3.710 | 3.520 | 0.190 | 5.413% | 37.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.630 | 3.510 | 3.680 | 3.510 | -0.120 | -3.306% | 29.23万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.440 | 3.630 | 3.690 | 3.430 | 0.130 | 3.714% | 23.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.630 | 3.500 | 3.650 | 3.350 | -0.160 | -4.372% | 27.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.750 | 3.660 | 3.750 | 3.630 | -0.080 | -2.139% | 14.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.670 | 3.740 | 3.780 | 3.660 | 0.070 | 1.907% | 19.07万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.720 | 3.670 | 3.750 | 3.660 | -0.010 | -0.272% | 19.54万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.800 | 3.680 | 3.850 | 3.550 | -0.130 | -3.412% | 36.06万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.950 | 3.810 | 3.980 | 3.780 | -0.100 | -2.558% | 23.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.950 | 3.910 | 4.100 | 3.910 | -0.050 | -1.263% | 21.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.850 | 3.960 | 3.990 | 3.720 | 0.070 | 1.799% | 34.89万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.960 | 3.890 | 4.020 | 3.880 | -0.050 | -1.269% | 18.60万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.910 | 3.940 | 4.090 | 3.860 | 0.000 | 0.000% | 27.34万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.000 | 3.940 | 4.060 | 3.930 | -0.020 | -0.505% | 31.40万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.790 | 3.960 | 4.130 | 3.740 | 0.170 | 4.485% | 58.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.720 | 3.790 | 3.790 | 3.690 | 0.080 | 2.156% | 18.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.680 | 3.710 | 3.760 | 3.680 | -0.020 | -0.536% | 12.28万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.800 | 3.730 | 3.810 | 3.700 | -0.060 | -1.583% | 19.60万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.750 | 3.790 | 3.810 | 3.650 | 0.020 | 0.531% | 22.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.510 | 3.770 | 3.840 | 3.510 | 0.170 | 4.722% | 33.98万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.710 | 3.600 | 3.850 | 3.580 | -0.110 | -2.965% | 27.07万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.650 | 3.710 | 3.750 | 3.650 | 0.020 | 0.542% | 17.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.620 | 3.690 | 3.690 | 3.570 | 0.070 | 1.934% | 14.81万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.560 | 3.620 | 3.640 | 3.540 | 0.060 | 1.685% | 17.86万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.610 | 3.560 | 3.640 | 3.550 | -0.030 | -0.836% | 16.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.580 | 3.590 | 3.630 | 3.520 | -0.010 | -0.278% | 20.68万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.650 | 3.600 | 3.660 | 3.570 | -0.070 | -1.907% | 18.36万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.570 | 3.670 | 3.730 | 3.530 | 0.110 | 3.090% | 32.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.480 | 3.560 | 3.600 | 3.420 | 0.040 | 1.136% | 23.45万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.420 | 3.520 | 3.550 | 3.380 | 0.100 | 2.924% | 23.11万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.450 | 3.420 | 3.450 | 3.370 | 0.000 | 0.000% | 13.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.470 | 3.420 | 3.550 | 3.390 | -0.010 | -0.292% | 22.65万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.300 | 3.430 | 3.430 | 3.270 | 0.160 | 4.893% | 29.96万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.150 | 3.270 | 3.360 | 3.150 | 0.080 | 2.508% | 26.40万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.220 | 3.190 | 3.260 | 3.140 | -0.030 | -0.932% | 22.92万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.220 | 3.220 | 3.280 | 3.150 | 0.010 | 0.312% | 20.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.240 | 3.210 | 3.370 | 3.200 | -0.040 | -1.231% | 24.38万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.140 | 3.250 | 3.300 | 3.050 | 0.160 | 5.178% | 26.20万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.140 | 3.090 | 3.230 | 3.050 | -0.080 | -2.524% | 21.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.990 | 3.170 | 3.220 | 2.940 | 0.150 | 4.967% | 28.64万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.730 | 3.020 | 3.020 | 2.720 | 0.240 | 8.633% | 37.86万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.930 | 2.780 | 3.000 | 2.660 | -0.180 | -6.081% | 42.77万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.160 | 2.960 | 3.210 | 2.880 | -0.200 | -6.329% | 40.44万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.360 | 3.160 | 3.360 | 3.140 | -0.170 | -5.105% | 40.75万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.280 | 3.330 | 3.450 | 3.240 | 0.000 | 0.000% | 28.26万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.150 | 3.330 | 3.350 | 3.120 | 0.150 | 4.717% | 31.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.210 | 3.180 | 3.230 | 3.110 | -0.070 | -2.154% | 27.60万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.450 | 3.250 | 3.500 | 3.180 | -0.200 | -5.797% | 33.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.330 | 3.450 | 3.580 | 3.330 | 0.100 | 2.985% | 43.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.230 | 3.350 | 3.370 | 3.120 | 0.070 | 2.134% | 32.74万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.170 | 3.280 | 3.310 | 3.130 | 0.090 | 2.821% | 36.23万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.150 | 3.190 | 3.250 | 3.100 | 0.040 | 1.270% | 27.75万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.250 | 3.150 | 3.320 | 3.130 | -0.040 | -1.254% | 37.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.300 | 3.190 | 3.590 | 3.180 | -0.210 | -6.176% | 80.96万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.080 | 3.400 | 3.400 | 3.050 | 0.310 | 10.032% | 79.94万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.970 | 3.090 | 3.150 | 2.950 | 0.120 | 4.040% | 40.37万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.870 | 2.970 | 3.000 | 2.860 | 0.070 | 2.414% | 20.95万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.870 | 2.900 | 2.930 | 2.780 | -0.020 | -0.685% | 20.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.030 | 2.920 | 3.040 | 2.800 | -0.050 | -1.684% | 31.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 2.920 | 2.970 | 3.010 | 2.900 | 0.000 | 0.000% | 21.16万 | 0.00亿 | 0.000% |
| 2026-06-24 | 2.970 | 2.970 | 3.020 | 2.920 | 0.000 | 0.000% | 24.29万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.040 | 2.970 | 3.160 | 2.960 | -0.060 | -1.980% | 35.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 2.970 | 3.030 | 3.150 | 2.900 | 0.080 | 2.712% | 36.85万 | 0.00亿 | 0.000% |
| 2026-06-18 | 2.790 | 2.950 | 3.070 | 2.720 | 0.160 | 5.735% | 38.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 2.870 | 2.790 | 2.880 | 2.780 | -0.080 | -2.787% | 12.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 2.940 | 2.870 | 2.950 | 2.820 | -0.070 | -2.381% | 13.91万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.010 | 2.940 | 3.080 | 2.920 | -0.070 | -2.326% | 14.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 2.960 | 3.010 | 3.020 | 2.880 | 0.100 | 3.436% | 14.04万 | 0.00亿 | 0.000% |
| 2026-06-11 | 2.930 | 2.910 | 2.960 | 2.870 | -0.030 | -1.020% | 10.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 2.970 | 2.940 | 3.020 | 2.880 | -0.060 | -2.000% | 12.80万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.000 | 3.000 | 3.060 | 2.930 | 0.010 | 0.334% | 16.03万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.020 | 2.990 | 3.120 | 2.900 | -0.120 | -3.859% | 17.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.090 | 3.110 | 3.150 | 3.000 | -0.010 | -0.321% | 18.13万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.130 | 3.120 | 3.150 | 3.000 | -0.040 | -1.266% | 21.67万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.170 | 3.160 | 3.190 | 3.070 | -0.020 | -0.629% | 22.05万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.320 | 3.180 | 3.360 | 3.150 | -0.140 | -4.217% | 20.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.160 | 3.320 | 3.380 | 3.110 | 0.170 | 5.397% | 23.25万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.220 | 3.150 | 3.270 | 3.110 | -0.060 | -1.869% | 20.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.180 | 3.210 | 3.270 | 3.140 | 0.020 | 0.627% | 18.40万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.350 | 3.190 | 3.360 | 3.140 | -0.160 | -4.776% | 23.09万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.500 | 3.350 | 3.520 | 3.300 | -0.140 | -4.011% | 16.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.580 | 3.490 | 3.620 | 3.460 | -0.070 | -1.966% | 13.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.520 | 3.560 | 3.590 | 3.450 | 0.060 | 1.714% | 12.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.660 | 3.500 | 3.710 | 3.480 | -0.190 | -5.149% | 13.70万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.710 | 3.690 | 3.710 | 3.630 | -0.020 | -0.539% | 17.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.730 | 3.710 | 3.830 | 3.640 | 0.020 | 0.542% | 14.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.770 | 3.690 | 3.780 | 3.600 | -0.090 | -2.381% | 22.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.770 | 3.780 | 3.810 | 3.730 | 0.000 | 0.000% | 17.15万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.800 | 3.780 | 3.830 | 3.740 | -0.010 | -0.264% | 13.67万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.820 | 3.790 | 3.840 | 3.770 | 0.000 | 0.000% | 12.58万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.880 | 3.790 | 3.890 | 3.760 | -0.070 | -1.813% | 16.25万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.820 | 3.860 | 3.890 | 3.800 | 0.040 | 1.047% | 16.99万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.780 | 3.820 | 3.860 | 3.740 | 0.080 | 2.139% | 19.48万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.770 | 3.740 | 3.800 | 3.720 | -0.010 | -0.267% | 21.76万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.730 | 3.750 | 3.810 | 3.720 | 0.050 | 1.351% | 22.24万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.590 | 3.700 | 3.750 | 3.570 | 0.170 | 4.816% | 27.46万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.450 | 3.530 | 3.580 | 3.450 | 0.050 | 1.437% | 13.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.460 | 3.480 | 3.530 | 3.410 | 0.020 | 0.578% | 13.78万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.400 | 3.460 | 3.490 | 3.320 | 0.060 | 1.765% | 17.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.340 | 3.400 | 3.420 | 3.330 | 0.020 | 0.592% | 11.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.360 | 3.380 | 3.380 | 3.300 | 0.030 | 0.896% | 11.10万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.360 | 3.350 | 3.400 | 3.340 | -0.050 | -1.471% | 9.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.390 | 3.400 | 3.460 | 3.360 | 0.000 | 0.000% | 14.89万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.390 | 3.400 | 3.450 | 3.310 | 0.040 | 1.190% | 14.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.450 | 3.360 | 3.450 | 3.340 | -0.080 | -2.326% | 13.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.400 | 3.440 | 3.460 | 3.360 | 0.050 | 1.475% | 10.78万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.450 | 3.390 | 3.450 | 3.360 | -0.050 | -1.453% | 9.62万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.450 | 3.440 | 3.450 | 3.350 | 0.010 | 0.292% | 11.64万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.470 | 3.430 | 3.470 | 3.400 | 0.000 | 0.000% | 10.55万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.410 | 3.460 | 3.480 | 3.390 | 0.000 | 0.000% | 11.51万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.470 | 3.380 | 3.500 | 3.380 | 0.000 | 0.000% | 12.78万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.500 | 3.480 | 3.510 | 3.430 | 0.000 | 0.000% | 12.29万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.250 | 3.430 | 3.450 | 3.250 | 0.000 | 0.000% | 15.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.500 | 3.310 | 3.510 | 3.310 | 0.000 | 0.000% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.590 | 3.490 | 3.590 | 3.460 | 0.000 | 0.000% | 10.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.600 | 3.580 | 3.630 | 3.530 | 0.000 | 0.000% | 12.28万 | 0.00亿 | 0.000% |