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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.25 | 12.25 | 11.79 | 11.87 | -2.47% | 1.28 | 1.68% |
| 2025-11-19 | 12.12 | 12.33 | 12.01 | 12.17 | +0.33% | 0.89 | 1.14% |
| 2025-11-18 | 12.49 | 12.52 | 12.07 | 12.13 | -1.14% | 1.23 | 1.58% |
| 2025-11-17 | 12.38 | 12.64 | 12.13 | 12.27 | -0.41% | 1.94 | 2.46% |
| 2025-11-14 | 12.45 | 13.45 | 12.32 | 12.32 | +0.24% | 3.37 | 4.17% |
| 2025-11-13 | 12.14 | 12.38 | 12.02 | 12.29 | +1.65% | 1.62 | 2.08% |
| 2025-11-12 | 12.32 | 12.50 | 12.00 | 12.09 | -1.95% | 1.81 | 2.34% |
| 2025-11-11 | 12.05 | 12.70 | 11.70 | 12.33 | +2.84% | 3.30 | 4.25% |
| 2025-11-10 | 11.16 | 12.28 | 11.11 | 11.99 | +7.44% | 3.02 | 3.95% |
| 2025-11-07 | 11.25 | 11.48 | 11.12 | 11.16 | -0.36% | 0.83 | 1.16% |
| 2025-11-06 | 11.05 | 11.33 | 10.91 | 11.20 | +1.36% | 0.91 | 1.29% |
| 2025-11-05 | 10.89 | 11.12 | 10.89 | 11.05 | +0.55% | 0.77 | 1.09% |
| 2025-11-04 | 10.78 | 11.10 | 10.71 | 10.99 | +1.95% | 0.89 | 1.27% |
| 2025-11-03 | 10.70 | 10.86 | 10.68 | 10.78 | +0.28% | 0.65 | 0.94% |
| 2025-10-31 | 10.62 | 10.78 | 10.49 | 10.75 | 0.00% | 0.94 | 1.39% |
| 2025-10-30 | 10.51 | 10.99 | 10.42 | 10.75 | +2.28% | 0.69 | 1.02% |
| 2025-10-29 | 10.62 | 10.65 | 10.46 | 10.51 | -1.04% | 0.28 | 0.41% |
| 2025-10-28 | 10.45 | 10.62 | 10.45 | 10.62 | +1.24% | 0.39 | 0.57% |
| 2025-10-27 | 10.58 | 10.58 | 10.35 | 10.49 | 0.00% | 0.49 | 0.74% |
| 2025-10-24 | 10.60 | 10.61 | 10.47 | 10.49 | -1.32% | 0.32 | 0.47% |