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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.92 | 13.45 | 12.59 | 12.92 | -1.67% | 6.21 | 7.47% |
| 2025-12-17 | 13.23 | 13.95 | 12.78 | 13.14 | +3.63% | 8.19 | 9.48% |
| 2025-12-16 | 11.50 | 12.68 | 11.50 | 12.68 | +9.97% | 3.64 | 4.61% |
| 2025-12-15 | 11.30 | 11.67 | 11.25 | 11.53 | +1.50% | 0.83 | 1.13% |
| 2025-12-12 | 11.45 | 11.61 | 11.35 | 11.36 | -2.24% | 0.96 | 1.31% |
| 2025-12-11 | 11.94 | 12.00 | 11.51 | 11.62 | -3.33% | 1.39 | 1.85% |
| 2025-12-10 | 12.00 | 12.48 | 11.98 | 12.02 | +1.18% | 2.11 | 2.73% |
| 2025-12-09 | 11.60 | 11.99 | 11.45 | 11.88 | +2.06% | 1.23 | 1.63% |
| 2025-12-08 | 11.64 | 11.81 | 11.55 | 11.64 | -0.26% | 0.67 | 0.90% |
| 2025-12-05 | 11.45 | 11.70 | 11.35 | 11.67 | +0.86% | 0.76 | 1.03% |
| 2025-12-04 | 11.58 | 11.94 | 11.50 | 11.57 | -1.03% | 0.94 | 1.27% |
| 2025-12-03 | 11.54 | 11.77 | 11.46 | 11.69 | +0.78% | 0.89 | 1.20% |
| 2025-12-02 | 11.40 | 11.67 | 11.36 | 11.60 | +1.05% | 0.66 | 0.89% |
| 2025-12-01 | 11.52 | 11.58 | 11.43 | 11.48 | -0.35% | 0.48 | 0.66% |
| 2025-11-28 | 11.36 | 11.56 | 11.27 | 11.52 | +0.88% | 0.55 | 0.75% |
| 2025-11-27 | 11.65 | 11.68 | 11.40 | 11.42 | -1.04% | 0.79 | 1.07% |
| 2025-11-26 | 11.48 | 11.64 | 11.38 | 11.54 | -0.35% | 1.05 | 1.43% |
| 2025-11-25 | 11.57 | 11.63 | 11.41 | 11.58 | +0.26% | 0.57 | 0.77% |
| 2025-11-24 | 11.67 | 11.76 | 11.46 | 11.55 | 0.00% | 0.61 | 0.83% |
| 2025-11-21 | 11.70 | 11.91 | 11.51 | 11.55 | -2.70% | 1.07 | 1.44% |