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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.04 | 3.13 | 3.02 | 3.08 | +0.65% | 4.51 | 6.50% |
| 2025-08-19 | 3.01 | 3.09 | 3.01 | 3.06 | +2.00% | 5.87 | 8.56% |
| 2025-08-18 | 2.99 | 3.02 | 2.97 | 3.00 | +0.33% | 3.31 | 4.90% |
| 2025-08-15 | 2.95 | 3.01 | 2.95 | 2.99 | +1.01% | 3.03 | 4.50% |
| 2025-08-14 | 2.98 | 3.01 | 2.95 | 2.96 | -0.67% | 2.82 | 4.20% |
| 2025-08-13 | 3.00 | 3.00 | 2.96 | 2.98 | 0.00% | 1.96 | 2.92% |
| 2025-08-12 | 2.98 | 3.02 | 2.98 | 2.98 | -0.67% | 2.16 | 3.20% |
| 2025-08-11 | 3.02 | 3.03 | 2.99 | 3.00 | +1.35% | 2.83 | 4.18% |
| 2025-08-08 | 2.97 | 2.98 | 2.95 | 2.96 | -0.67% | 1.58 | 2.36% |
| 2025-08-07 | 2.96 | 2.98 | 2.94 | 2.98 | +0.68% | 2.36 | 3.54% |
| 2025-08-06 | 2.96 | 2.97 | 2.93 | 2.96 | -0.34% | 2.00 | 3.00% |
| 2025-08-05 | 2.95 | 2.98 | 2.95 | 2.97 | +0.68% | 1.82 | 2.72% |
| 2025-08-04 | 2.94 | 2.96 | 2.92 | 2.95 | -0.34% | 1.73 | 2.60% |
| 2025-08-01 | 2.97 | 2.99 | 2.95 | 2.96 | -0.67% | 2.53 | 3.79% |
| 2025-07-31 | 3.09 | 3.10 | 2.97 | 2.98 | -4.18% | 6.20 | 9.11% |
| 2025-07-30 | 3.18 | 3.22 | 3.10 | 3.11 | -3.12% | 6.32 | 8.87% |
| 2025-07-29 | 3.13 | 3.23 | 3.11 | 3.21 | +2.56% | 7.91 | 11.01% |
| 2025-07-28 | 3.12 | 3.16 | 3.07 | 3.13 | +0.32% | 3.58 | 5.10% |
| 2025-07-25 | 3.12 | 3.17 | 3.09 | 3.12 | -0.32% | 3.98 | 5.64% |
| 2025-07-24 | 3.08 | 3.15 | 3.05 | 3.13 | +0.97% | 4.15 | 5.89% |