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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.38 | 10.51 | 10.36 | 10.48 | +0.94% | 0.44 | 0.65% |
| 2025-05-26 | 10.33 | 10.42 | 10.24 | 10.39 | +0.47% | 0.33 | 0.49% |
| 2025-05-23 | 10.52 | 10.58 | 10.30 | 10.34 | -1.67% | 0.43 | 0.64% |
| 2025-05-22 | 10.71 | 10.87 | 10.50 | 10.51 | -2.89% | 0.53 | 0.76% |
| 2025-05-21 | 10.93 | 11.06 | 10.65 | 10.83 | -1.25% | 0.74 | 1.05% |
| 2025-05-20 | 10.94 | 11.19 | 10.84 | 10.96 | -0.36% | 1.06 | 1.47% |
| 2025-05-19 | 10.78 | 11.01 | 10.73 | 11.00 | +1.62% | 0.84 | 1.18% |
| 2025-05-16 | 10.67 | 10.95 | 10.47 | 10.83 | +1.93% | 0.96 | 1.37% |
| 2025-05-15 | 10.51 | 10.68 | 10.50 | 10.62 | +0.09% | 0.69 | 0.99% |
| 2025-05-14 | 10.43 | 10.67 | 10.22 | 10.61 | +2.36% | 1.00 | 1.47% |
| 2025-05-13 | 10.50 | 10.59 | 10.30 | 10.37 | -0.66% | 0.73 | 1.07% |
| 2025-05-12 | 10.54 | 10.62 | 10.37 | 10.43 | -0.74% | 0.57 | 0.84% |
| 2025-05-09 | 10.67 | 10.68 | 10.43 | 10.51 | -1.47% | 0.51 | 0.74% |
| 2025-05-08 | 10.55 | 10.75 | 10.42 | 10.67 | +0.65% | 1.03 | 1.48% |
| 2025-05-07 | 10.55 | 10.80 | 10.45 | 10.60 | +0.74% | 0.65 | 0.94% |
| 2025-05-06 | 10.32 | 10.54 | 10.31 | 10.52 | +1.99% | 0.69 | 1.01% |