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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.04 | 10.14 | 9.95 | 10.04 | +0.39% | 0.37 | 0.57% |
| 2025-06-24 | 9.94 | 10.02 | 9.92 | 10.00 | +0.99% | 0.30 | 0.46% |
| 2025-06-23 | 9.87 | 9.92 | 9.74 | 9.91 | +0.80% | 0.19 | 0.30% |
| 2025-06-20 | 9.85 | 9.91 | 9.80 | 9.83 | +0.10% | 0.23 | 0.36% |
| 2025-06-19 | 9.89 | 9.92 | 9.74 | 9.82 | -0.79% | 0.33 | 0.52% |
| 2025-06-18 | 9.93 | 9.98 | 9.81 | 9.90 | -0.69% | 0.35 | 0.54% |
| 2025-06-17 | 9.99 | 10.06 | 9.92 | 9.97 | -0.49% | 0.36 | 0.55% |
| 2025-06-16 | 9.97 | 10.09 | 9.92 | 10.01 | +0.20% | 0.37 | 0.57% |
| 2025-06-13 | 10.17 | 10.20 | 9.92 | 10.00 | -2.01% | 0.64 | 0.98% |
| 2025-06-12 | 10.28 | 10.33 | 10.15 | 10.20 | -1.32% | 0.52 | 0.78% |
| 2025-06-11 | 10.26 | 10.41 | 10.23 | 10.34 | +0.86% | 0.37 | 0.55% |
| 2025-06-10 | 10.52 | 10.59 | 10.15 | 10.25 | -3.41% | 0.86 | 1.27% |
| 2025-06-09 | 10.67 | 10.74 | 10.54 | 10.61 | -0.28% | 0.51 | 0.73% |
| 2025-06-06 | 10.65 | 10.67 | 10.49 | 10.64 | -0.09% | 0.35 | 0.51% |
| 2025-06-05 | 10.77 | 10.83 | 10.61 | 10.65 | -1.09% | 0.45 | 0.64% |
| 2025-06-04 | 10.68 | 10.79 | 10.61 | 10.77 | +0.82% | 0.40 | 0.57% |
| 2025-06-03 | 10.40 | 10.71 | 10.40 | 10.68 | +1.96% | 0.40 | 0.58% |
| 2025-05-30 | 10.57 | 10.71 | 10.44 | 10.47 | -1.56% | 0.37 | 0.53% |
| 2025-05-29 | 10.65 | 10.75 | 10.43 | 10.64 | -0.73% | 0.65 | 0.93% |
| 2025-05-28 | 10.48 | 10.85 | 10.39 | 10.72 | +2.24% | 0.76 | 1.10% |