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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.41 | 10.70 | 10.38 | 10.65 | +4.31% | 0.76 | 1.13% |
| 2026-03-23 | 10.79 | 10.85 | 10.16 | 10.21 | -7.18% | 0.97 | 1.46% |
| 2026-03-20 | 11.25 | 11.29 | 10.99 | 11.00 | -1.70% | 0.69 | 0.97% |
| 2026-03-19 | 11.26 | 11.38 | 11.18 | 11.19 | -1.58% | 0.52 | 0.72% |
| 2026-03-18 | 11.43 | 11.48 | 11.24 | 11.37 | -0.52% | 0.39 | 0.54% |
| 2026-03-17 | 11.54 | 11.64 | 11.43 | 11.43 | -0.95% | 0.38 | 0.52% |
| 2026-03-16 | 11.53 | 11.69 | 11.43 | 11.54 | 0.00% | 0.41 | 0.56% |
| 2026-03-13 | 11.58 | 11.68 | 11.52 | 11.54 | -0.77% | 0.46 | 0.62% |
| 2026-03-12 | 11.68 | 11.76 | 11.60 | 11.63 | -0.85% | 0.38 | 0.51% |
| 2026-03-11 | 11.94 | 11.94 | 11.68 | 11.73 | -1.59% | 0.50 | 0.66% |
| 2026-03-10 | 11.77 | 11.96 | 11.77 | 11.92 | +1.53% | 0.57 | 0.76% |
| 2026-03-09 | 11.68 | 11.79 | 11.56 | 11.74 | -0.17% | 0.52 | 0.70% |
| 2026-03-06 | 11.71 | 11.80 | 11.68 | 11.76 | +0.43% | 0.44 | 0.59% |
| 2026-03-05 | 11.78 | 11.88 | 11.65 | 11.71 | +0.26% | 0.46 | 0.61% |
| 2026-03-04 | 11.72 | 11.87 | 11.58 | 11.68 | -1.10% | 0.54 | 0.72% |
| 2026-03-03 | 12.03 | 12.17 | 11.79 | 11.81 | -1.83% | 0.68 | 0.89% |
| 2026-03-02 | 12.25 | 12.27 | 11.99 | 12.03 | -3.14% | 0.80 | 1.04% |
| 2026-02-27 | 12.40 | 12.50 | 12.34 | 12.42 | -0.16% | 0.58 | 0.73% |
| 2026-02-26 | 12.70 | 12.70 | 12.33 | 12.44 | -1.97% | 1.02 | 1.28% |
| 2026-02-25 | 12.71 | 12.79 | 12.61 | 12.69 | -0.31% | 0.54 | 0.66% |