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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.20 | 11.21 | 10.95 | 10.98 | -1.68% | 0.80 | 1.12% |
| 2025-09-16 | 11.21 | 11.23 | 11.08 | 11.17 | 0.00% | 0.66 | 0.92% |
| 2025-09-15 | 11.19 | 11.24 | 11.08 | 11.17 | -0.18% | 0.67 | 0.92% |
| 2025-09-12 | 11.24 | 11.51 | 11.18 | 11.19 | -1.05% | 0.85 | 1.16% |
| 2025-09-11 | 11.28 | 11.41 | 11.17 | 11.30 | -0.69% | 0.90 | 1.24% |
| 2025-09-10 | 11.19 | 11.41 | 11.10 | 11.38 | +2.21% | 1.22 | 1.66% |
| 2025-09-09 | 11.19 | 11.28 | 11.08 | 11.14 | -1.05% | 0.87 | 1.20% |
| 2025-09-08 | 11.43 | 11.44 | 11.18 | 11.25 | -1.55% | 0.99 | 1.35% |
| 2025-09-05 | 11.23 | 11.43 | 10.96 | 11.43 | +1.49% | 1.23 | 1.69% |
| 2025-09-04 | 10.94 | 11.35 | 10.93 | 11.26 | +2.69% | 1.15 | 1.58% |
| 2025-09-03 | 11.13 | 11.22 | 10.95 | 10.97 | -1.76% | 0.67 | 0.93% |
| 2025-09-02 | 11.09 | 11.33 | 11.02 | 11.17 | +0.44% | 1.08 | 1.49% |
| 2025-09-01 | 11.01 | 11.24 | 10.98 | 11.12 | +0.89% | 0.75 | 1.04% |
| 2025-08-29 | 11.03 | 11.20 | 10.98 | 11.02 | -0.36% | 1.10 | 1.54% |
| 2025-08-28 | 10.99 | 11.24 | 10.79 | 11.06 | +0.36% | 0.90 | 1.26% |
| 2025-08-27 | 11.21 | 11.22 | 10.98 | 11.02 | -2.01% | 0.73 | 1.01% |
| 2025-08-26 | 10.98 | 11.25 | 10.90 | 11.24 | +2.70% | 1.11 | 1.53% |
| 2025-08-25 | 10.83 | 11.01 | 10.77 | 10.95 | +1.18% | 0.69 | 0.98% |
| 2025-08-22 | 10.94 | 10.98 | 10.75 | 10.82 | -1.26% | 0.58 | 0.82% |
| 2025-08-21 | 10.86 | 10.98 | 10.79 | 10.96 | +1.18% | 0.74 | 1.05% |