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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.94 | 3.01 | 2.93 | 3.00 | +2.04% | 2.99 | 4.47% |
| 2025-06-24 | 2.92 | 2.96 | 2.91 | 2.94 | +1.03% | 2.16 | 3.26% |
| 2025-06-23 | 2.85 | 2.91 | 2.82 | 2.91 | +1.39% | 1.60 | 2.46% |
| 2025-06-20 | 2.88 | 2.90 | 2.86 | 2.87 | 0.00% | 1.08 | 1.67% |
| 2025-06-19 | 2.92 | 2.92 | 2.87 | 2.87 | -1.71% | 1.62 | 2.48% |
| 2025-06-18 | 2.95 | 2.96 | 2.91 | 2.92 | -1.68% | 1.52 | 2.31% |
| 2025-06-17 | 2.98 | 2.98 | 2.94 | 2.97 | -1.00% | 2.56 | 3.84% |
| 2025-06-16 | 2.94 | 3.04 | 2.92 | 3.00 | +2.74% | 3.79 | 5.62% |
| 2025-06-13 | 2.94 | 2.96 | 2.91 | 2.92 | -1.68% | 2.32 | 3.52% |
| 2025-06-12 | 3.04 | 3.05 | 2.95 | 2.97 | -2.94% | 4.87 | 7.24% |
| 2025-06-11 | 3.09 | 3.13 | 3.05 | 3.06 | -2.55% | 5.62 | 8.11% |
| 2025-06-10 | 3.12 | 3.20 | 3.11 | 3.14 | +0.96% | 4.83 | 6.78% |
| 2025-06-09 | 3.11 | 3.12 | 3.08 | 3.11 | +0.32% | 2.05 | 2.92% |
| 2025-06-06 | 3.12 | 3.13 | 3.08 | 3.10 | -0.64% | 1.80 | 2.57% |
| 2025-06-05 | 3.12 | 3.15 | 3.10 | 3.12 | -0.64% | 2.62 | 3.72% |
| 2025-06-04 | 3.07 | 3.15 | 3.06 | 3.14 | +2.61% | 3.67 | 5.23% |
| 2025-06-03 | 3.06 | 3.10 | 3.04 | 3.06 | -0.97% | 2.55 | 3.69% |
| 2025-05-30 | 3.09 | 3.12 | 3.08 | 3.09 | -0.32% | 2.26 | 3.23% |
| 2025-05-29 | 3.08 | 3.11 | 3.06 | 3.10 | +1.31% | 2.45 | 3.51% |
| 2025-05-28 | 3.08 | 3.10 | 3.06 | 3.06 | -0.65% | 1.32 | 1.91% |