我爱我家 sz.000560
2.86
+0.35%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.85 | 2.88 | 2.83 | 2.86 | +0.35% | 1.76 | 2.64% |
| 2026-05-22 | 2.84 | 2.86 | 2.81 | 2.85 | +0.35% | 1.93 | 2.91% |
| 2026-05-21 | 2.96 | 2.97 | 2.83 | 2.84 | -4.05% | 4.59 | 6.79% |
| 2026-05-20 | 2.96 | 3.04 | 2.94 | 2.96 | 0.00% | 3.33 | 4.79% |
| 2026-05-19 | 2.96 | 2.99 | 2.93 | 2.96 | +0.34% | 3.67 | 5.31% |
| 2026-05-18 | 3.02 | 3.03 | 2.92 | 2.95 | -2.96% | 3.13 | 4.53% |
| 2026-05-15 | 3.13 | 3.13 | 3.01 | 3.04 | -2.25% | 2.77 | 3.87% |
| 2026-05-14 | 3.24 | 3.25 | 3.10 | 3.11 | -2.51% | 2.47 | 3.37% |
| 2026-05-13 | 3.30 | 3.33 | 3.17 | 3.19 | -4.20% | 4.31 | 5.73% |
| 2026-05-12 | 3.36 | 3.42 | 3.30 | 3.33 | -0.30% | 4.65 | 5.93% |
| 2026-05-11 | 3.12 | 3.41 | 3.10 | 3.34 | +6.37% | 8.72 | 11.29% |
| 2026-05-08 | 3.05 | 3.22 | 3.05 | 3.14 | +2.28% | 4.58 | 6.21% |
| 2026-05-07 | 3.09 | 3.12 | 3.03 | 3.07 | -0.65% | 2.98 | 4.17% |
| 2026-05-06 | 3.03 | 3.14 | 2.98 | 3.09 | +4.04% | 5.61 | 7.78% |
| 2026-04-30 | 2.94 | 2.98 | 2.92 | 2.97 | +1.02% | 2.63 | 3.81% |
| 2026-04-29 | 2.88 | 2.96 | 2.87 | 2.94 | +2.08% | 2.11 | 3.09% |
| 2026-04-28 | 2.88 | 2.91 | 2.87 | 2.88 | -0.35% | 1.36 | 2.01% |
| 2026-04-27 | 2.88 | 2.90 | 2.85 | 2.89 | +0.35% | 1.17 | 1.75% |
| 2026-04-24 | 2.89 | 2.90 | 2.86 | 2.88 | -0.69% | 1.41 | 2.09% |
| 2026-04-23 | 2.95 | 2.95 | 2.89 | 2.90 | -1.36% | 2.21 | 3.24% |