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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.60 | 12.82 | 12.60 | 12.73 | +0.79% | 0.73 | 0.90% |
| 2026-02-13 | 12.75 | 12.88 | 12.61 | 12.63 | +0.24% | 1.00 | 1.23% |
| 2026-02-12 | 12.96 | 12.99 | 12.57 | 12.60 | -3.30% | 1.86 | 2.30% |
| 2026-02-11 | 13.20 | 13.27 | 13.00 | 13.03 | -2.03% | 1.14 | 1.37% |
| 2026-02-10 | 12.98 | 13.66 | 12.91 | 13.30 | +2.47% | 2.57 | 3.02% |
| 2026-02-09 | 13.05 | 13.15 | 12.92 | 12.98 | -0.92% | 1.48 | 1.79% |
| 2026-02-06 | 13.39 | 13.40 | 12.96 | 13.10 | -3.18% | 2.19 | 2.62% |
| 2026-02-05 | 13.02 | 13.65 | 12.94 | 13.53 | +3.60% | 3.60 | 4.20% |
| 2026-02-04 | 12.94 | 13.09 | 12.83 | 13.06 | +0.77% | 1.45 | 1.74% |
| 2026-02-03 | 12.96 | 13.17 | 12.73 | 12.96 | +0.47% | 2.19 | 2.66% |
| 2026-02-02 | 12.93 | 13.37 | 12.83 | 12.90 | -0.85% | 1.98 | 2.35% |
| 2026-01-30 | 13.10 | 13.41 | 12.94 | 13.01 | -0.91% | 1.51 | 1.80% |
| 2026-01-29 | 12.89 | 13.15 | 12.78 | 13.13 | +1.23% | 1.41 | 1.69% |
| 2026-01-28 | 13.01 | 13.18 | 12.91 | 12.97 | -0.69% | 1.13 | 1.36% |
| 2026-01-27 | 13.33 | 13.42 | 12.88 | 13.06 | -2.03% | 1.46 | 1.75% |
| 2026-01-26 | 13.43 | 13.59 | 13.12 | 13.33 | -1.48% | 1.82 | 2.14% |
| 2026-01-23 | 13.60 | 13.72 | 13.33 | 13.53 | +0.30% | 2.55 | 2.97% |
| 2026-01-22 | 14.00 | 14.16 | 13.38 | 13.49 | +1.58% | 4.56 | 5.20% |
| 2026-01-21 | 13.16 | 13.55 | 12.93 | 13.28 | -0.23% | 2.38 | 2.81% |
| 2026-01-20 | 12.96 | 13.39 | 12.86 | 13.31 | +2.23% | 2.25 | 2.68% |