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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.60 | 10.91 | 10.58 | 10.83 | +1.66% | 0.80 | 1.15% |
| 2025-08-19 | 10.50 | 10.74 | 10.49 | 10.65 | +1.12% | 0.55 | 0.80% |
| 2025-08-18 | 10.45 | 10.56 | 10.41 | 10.54 | +1.13% | 0.48 | 0.70% |
| 2025-08-15 | 10.38 | 10.45 | 10.34 | 10.42 | +0.19% | 0.41 | 0.61% |
| 2025-08-14 | 10.55 | 10.60 | 10.39 | 10.40 | -1.86% | 0.57 | 0.85% |
| 2025-08-13 | 10.81 | 10.86 | 10.52 | 10.60 | -0.65% | 0.58 | 0.84% |
| 2025-08-12 | 10.70 | 10.91 | 10.62 | 10.66 | -0.46% | 0.67 | 0.97% |
| 2025-08-11 | 10.64 | 10.75 | 10.49 | 10.71 | +0.65% | 0.58 | 0.85% |
| 2025-08-08 | 10.62 | 10.82 | 10.52 | 10.64 | +1.69% | 1.06 | 1.54% |
| 2025-08-07 | 10.41 | 10.53 | 10.36 | 10.47 | +0.76% | 0.47 | 0.69% |
| 2025-08-06 | 10.44 | 10.46 | 10.36 | 10.39 | -0.47% | 0.30 | 0.44% |
| 2025-08-05 | 10.44 | 10.44 | 10.36 | 10.44 | +0.47% | 0.35 | 0.52% |
| 2025-08-04 | 10.37 | 10.39 | 10.25 | 10.39 | -0.09% | 0.25 | 0.37% |
| 2025-08-01 | 10.52 | 10.56 | 10.35 | 10.40 | -1.12% | 0.42 | 0.62% |
| 2025-07-31 | 10.50 | 10.57 | 10.47 | 10.52 | -0.37% | 0.51 | 0.75% |
| 2025-07-30 | 10.37 | 10.60 | 10.37 | 10.56 | +1.32% | 0.70 | 1.03% |
| 2025-07-29 | 10.48 | 10.49 | 10.32 | 10.42 | -0.09% | 0.37 | 0.55% |
| 2025-07-28 | 10.49 | 10.49 | 10.38 | 10.43 | -0.09% | 0.35 | 0.51% |
| 2025-07-25 | 10.54 | 10.60 | 10.43 | 10.44 | -0.47% | 0.51 | 0.75% |
| 2025-07-24 | 10.34 | 10.51 | 10.28 | 10.49 | +1.82% | 0.73 | 1.07% |