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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.09 | 3.18 | 3.08 | 3.10 | +0.32% | 5.20 | 7.37% |
| 2025-07-22 | 3.17 | 3.18 | 3.06 | 3.09 | +1.98% | 5.48 | 7.81% |
| 2025-07-21 | 3.01 | 3.05 | 3.01 | 3.03 | +0.33% | 2.25 | 3.29% |
| 2025-07-18 | 3.04 | 3.05 | 3.00 | 3.02 | -0.66% | 2.42 | 3.55% |
| 2025-07-17 | 3.03 | 3.06 | 3.02 | 3.04 | -0.33% | 2.43 | 3.55% |
| 2025-07-16 | 3.05 | 3.10 | 3.03 | 3.05 | -0.65% | 3.26 | 4.73% |
| 2025-07-15 | 3.09 | 3.11 | 3.01 | 3.07 | -0.97% | 4.26 | 6.21% |
| 2025-07-14 | 3.17 | 3.19 | 3.07 | 3.10 | -2.82% | 4.30 | 6.12% |
| 2025-07-11 | 3.19 | 3.25 | 3.16 | 3.19 | -0.93% | 6.75 | 9.39% |
| 2025-07-10 | 3.04 | 3.27 | 3.04 | 3.22 | +5.23% | 10.05 | 14.05% |
| 2025-07-09 | 3.05 | 3.10 | 3.04 | 3.06 | -0.33% | 3.58 | 5.17% |
| 2025-07-08 | 3.04 | 3.08 | 3.02 | 3.07 | +0.66% | 3.65 | 5.31% |
| 2025-07-07 | 2.96 | 3.08 | 2.95 | 3.05 | +3.39% | 6.18 | 8.97% |
| 2025-07-04 | 2.98 | 2.98 | 2.94 | 2.95 | -1.01% | 1.78 | 2.67% |
| 2025-07-03 | 2.98 | 3.02 | 2.97 | 2.98 | -0.33% | 1.96 | 2.91% |
| 2025-07-02 | 2.96 | 3.01 | 2.95 | 2.99 | +0.67% | 2.56 | 3.81% |
| 2025-07-01 | 2.97 | 2.98 | 2.94 | 2.97 | 0.00% | 1.48 | 2.22% |
| 2025-06-30 | 2.96 | 2.98 | 2.95 | 2.97 | +0.34% | 1.43 | 2.14% |
| 2025-06-27 | 2.96 | 3.00 | 2.95 | 2.96 | 0.00% | 1.84 | 2.75% |
| 2025-06-26 | 2.99 | 3.00 | 2.95 | 2.96 | -1.33% | 2.41 | 3.59% |