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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.00 | 13.15 | 12.87 | 13.02 | +0.93% | 1.24 | 1.49% |
| 2026-01-16 | 13.16 | 13.27 | 12.75 | 12.90 | -3.01% | 1.74 | 2.10% |
| 2026-01-15 | 13.73 | 13.73 | 13.23 | 13.30 | -0.30% | 2.50 | 2.91% |
| 2026-01-14 | 13.07 | 14.08 | 12.97 | 13.34 | +1.52% | 3.51 | 4.06% |
| 2026-01-13 | 13.50 | 13.90 | 13.06 | 13.14 | -1.57% | 5.48 | 6.37% |
| 2026-01-12 | 12.15 | 13.35 | 12.02 | 13.35 | +9.97% | 5.39 | 6.48% |
| 2026-01-09 | 11.84 | 12.15 | 11.82 | 12.14 | +2.45% | 1.61 | 2.10% |
| 2026-01-08 | 11.88 | 11.99 | 11.77 | 11.85 | -0.67% | 1.20 | 1.59% |
| 2026-01-07 | 11.88 | 12.05 | 11.78 | 11.93 | +0.08% | 1.22 | 1.60% |
| 2026-01-06 | 11.85 | 11.99 | 11.77 | 11.92 | +0.68% | 1.39 | 1.83% |
| 2026-01-05 | 11.95 | 11.95 | 11.77 | 11.84 | +0.08% | 1.10 | 1.45% |
| 2025-12-31 | 11.95 | 12.11 | 11.79 | 11.83 | +0.08% | 1.37 | 1.80% |
| 2025-12-30 | 12.15 | 12.22 | 11.76 | 11.82 | -4.75% | 2.05 | 2.69% |
| 2025-12-29 | 12.18 | 12.53 | 11.83 | 12.41 | +2.22% | 2.79 | 3.59% |
| 2025-12-26 | 12.18 | 12.44 | 12.08 | 12.14 | -0.74% | 1.68 | 2.16% |
| 2025-12-25 | 12.27 | 12.35 | 12.18 | 12.23 | -0.33% | 1.54 | 1.97% |
| 2025-12-24 | 12.49 | 12.54 | 12.18 | 12.27 | -2.77% | 2.33 | 2.97% |
| 2025-12-23 | 12.88 | 12.93 | 12.50 | 12.62 | -2.92% | 2.78 | 3.45% |
| 2025-12-22 | 13.07 | 13.40 | 12.90 | 13.00 | -1.14% | 3.16 | 3.80% |
| 2025-12-19 | 12.92 | 13.43 | 12.73 | 13.15 | +1.78% | 5.10 | 6.08% |