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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.56 | 10.66 | 10.50 | 10.63 | +0.38% | 0.26 | 0.38% |
| 2025-10-22 | 10.51 | 10.64 | 10.46 | 10.59 | +1.15% | 0.39 | 0.57% |
| 2025-10-21 | 10.28 | 10.50 | 10.27 | 10.47 | +1.85% | 0.45 | 0.67% |
| 2025-10-20 | 10.36 | 10.45 | 10.17 | 10.28 | -0.76% | 0.45 | 0.67% |
| 2025-10-17 | 10.42 | 10.46 | 10.30 | 10.36 | +0.10% | 0.32 | 0.48% |
| 2025-10-16 | 10.44 | 10.57 | 10.34 | 10.35 | -0.85% | 0.46 | 0.68% |
| 2025-10-15 | 10.34 | 10.49 | 10.30 | 10.44 | +1.44% | 0.41 | 0.60% |
| 2025-10-14 | 10.24 | 10.30 | 10.16 | 10.29 | +0.48% | 0.43 | 0.64% |
| 2025-10-13 | 10.04 | 10.25 | 10.00 | 10.24 | +0.39% | 0.44 | 0.66% |
| 2025-10-10 | 10.04 | 10.23 | 10.00 | 10.20 | +1.57% | 0.53 | 0.80% |
| 2025-10-09 | 10.12 | 10.13 | 9.96 | 10.04 | -0.39% | 0.35 | 0.53% |
| 2025-09-30 | 10.20 | 10.25 | 10.05 | 10.08 | -1.16% | 0.45 | 0.69% |
| 2025-09-29 | 10.16 | 10.21 | 10.01 | 10.20 | 0.00% | 0.32 | 0.49% |
| 2025-09-26 | 10.19 | 10.25 | 10.07 | 10.20 | -0.58% | 0.37 | 0.57% |
| 2025-09-25 | 10.32 | 10.39 | 10.19 | 10.26 | -0.57% | 0.43 | 0.64% |
| 2025-09-24 | 10.34 | 10.40 | 10.26 | 10.32 | 0.00% | 0.34 | 0.51% |
| 2025-09-23 | 10.43 | 10.53 | 10.15 | 10.32 | -2.15% | 0.60 | 0.90% |
| 2025-09-22 | 10.83 | 10.83 | 10.41 | 10.55 | -2.72% | 0.67 | 0.98% |
| 2025-09-19 | 10.73 | 10.84 | 10.60 | 10.84 | +0.82% | 0.45 | 0.64% |
| 2025-09-18 | 10.98 | 10.99 | 10.63 | 10.75 | -2.06% | 0.69 | 0.98% |