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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.27 | 10.37 | 10.25 | 10.30 | +0.29% | 0.44 | 0.66% |
| 2025-07-22 | 10.24 | 10.27 | 10.18 | 10.27 | +0.29% | 0.33 | 0.49% |
| 2025-07-21 | 10.18 | 10.24 | 10.12 | 10.24 | +0.58% | 0.40 | 0.61% |
| 2025-07-18 | 10.11 | 10.22 | 10.02 | 10.18 | +0.88% | 0.37 | 0.56% |
| 2025-07-17 | 10.12 | 10.27 | 10.07 | 10.09 | 0.00% | 0.37 | 0.56% |
| 2025-07-16 | 9.98 | 10.15 | 9.98 | 10.09 | +1.18% | 0.41 | 0.63% |
| 2025-07-15 | 10.10 | 10.11 | 9.92 | 9.97 | -1.17% | 0.36 | 0.56% |
| 2025-07-14 | 10.18 | 10.18 | 10.07 | 10.09 | -0.86% | 0.37 | 0.56% |
| 2025-07-11 | 10.11 | 10.20 | 10.07 | 10.18 | +0.48% | 0.35 | 0.53% |
| 2025-07-10 | 10.06 | 10.18 | 10.04 | 10.13 | +0.39% | 0.29 | 0.43% |
| 2025-07-09 | 10.06 | 10.15 | 10.04 | 10.09 | +0.19% | 0.41 | 0.62% |
| 2025-07-08 | 10.00 | 10.10 | 10.00 | 10.07 | +0.49% | 0.33 | 0.50% |
| 2025-07-07 | 9.96 | 10.05 | 9.92 | 10.02 | +0.89% | 0.28 | 0.43% |
| 2025-07-04 | 10.05 | 10.06 | 9.93 | 9.94 | -1.17% | 0.33 | 0.51% |
| 2025-07-03 | 10.04 | 10.09 | 10.01 | 10.05 | +0.19% | 0.25 | 0.38% |
| 2025-07-02 | 10.05 | 10.07 | 9.99 | 10.03 | -0.10% | 0.27 | 0.42% |
| 2025-07-01 | 10.00 | 10.07 | 9.99 | 10.04 | +0.78% | 0.35 | 0.53% |
| 2025-06-30 | 9.95 | 10.00 | 9.87 | 9.97 | +0.49% | 0.35 | 0.53% |
| 2025-06-27 | 9.96 | 10.00 | 9.90 | 9.92 | -0.39% | 0.37 | 0.57% |
| 2025-06-26 | 10.00 | 10.07 | 9.93 | 9.96 | -0.88% | 0.47 | 0.72% |