家家悦 sh.603708
9.74
-1.42%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.95 | 9.95 | 9.68 | 9.74 | -1.42% | 0.52 | 0.83% |
| 2026-05-22 | 9.83 | 9.95 | 9.80 | 9.88 | +0.61% | 0.35 | 0.55% |
| 2026-05-21 | 10.02 | 10.15 | 9.80 | 9.82 | -2.48% | 0.36 | 0.56% |
| 2026-05-20 | 10.11 | 10.16 | 9.93 | 10.07 | -0.40% | 0.33 | 0.52% |
| 2026-05-19 | 10.02 | 10.18 | 10.02 | 10.11 | +1.00% | 0.41 | 0.64% |
| 2026-05-18 | 10.00 | 10.04 | 9.83 | 10.01 | -0.50% | 0.52 | 0.82% |
| 2026-05-15 | 10.15 | 10.18 | 10.00 | 10.06 | -0.89% | 0.52 | 0.81% |
| 2026-05-14 | 10.34 | 10.35 | 10.15 | 10.15 | -1.65% | 0.63 | 0.97% |
| 2026-05-13 | 10.40 | 10.42 | 10.28 | 10.32 | -0.67% | 0.36 | 0.54% |
| 2026-05-12 | 10.50 | 10.51 | 10.31 | 10.39 | -1.05% | 0.58 | 0.88% |
| 2026-05-11 | 10.60 | 10.60 | 10.45 | 10.50 | -0.94% | 0.53 | 0.79% |
| 2026-05-08 | 10.55 | 10.61 | 10.51 | 10.60 | +0.47% | 0.36 | 0.53% |
| 2026-05-07 | 10.78 | 10.79 | 10.47 | 10.55 | -1.03% | 0.60 | 0.89% |
| 2026-05-06 | 10.82 | 10.90 | 10.64 | 10.66 | -1.48% | 0.69 | 1.01% |
| 2026-04-30 | 10.78 | 10.93 | 10.74 | 10.82 | 0.00% | 0.44 | 0.64% |
| 2026-04-29 | 10.70 | 10.93 | 10.70 | 10.82 | +0.37% | 0.50 | 0.73% |
| 2026-04-28 | 10.80 | 10.92 | 10.73 | 10.78 | -1.01% | 0.36 | 0.52% |
| 2026-04-27 | 10.85 | 10.97 | 10.75 | 10.89 | +0.93% | 0.48 | 0.70% |
| 2026-04-24 | 10.86 | 10.89 | 10.74 | 10.79 | -1.01% | 0.53 | 0.77% |
| 2026-04-23 | 10.81 | 11.00 | 10.76 | 10.90 | +0.28% | 0.50 | 0.73% |