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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.07 | 3.09 | 3.06 | 3.08 | +0.33% | 1.68 | 2.42% |
| 2025-05-26 | 3.05 | 3.07 | 3.03 | 3.07 | +0.66% | 1.75 | 2.54% |
| 2025-05-23 | 3.08 | 3.10 | 3.05 | 3.05 | -0.97% | 1.92 | 2.77% |
| 2025-05-22 | 3.14 | 3.15 | 3.08 | 3.08 | -2.22% | 2.92 | 4.16% |
| 2025-05-21 | 3.18 | 3.21 | 3.14 | 3.15 | -1.25% | 3.30 | 4.62% |
| 2025-05-20 | 3.18 | 3.20 | 3.15 | 3.19 | 0.00% | 3.54 | 4.95% |
| 2025-05-19 | 3.14 | 3.22 | 3.13 | 3.19 | +1.27% | 3.98 | 5.53% |
| 2025-05-16 | 3.17 | 3.18 | 3.12 | 3.15 | 0.00% | 2.70 | 3.80% |
| 2025-05-15 | 3.21 | 3.22 | 3.15 | 3.15 | -2.48% | 3.77 | 5.26% |
| 2025-05-14 | 3.18 | 3.23 | 3.15 | 3.23 | +1.25% | 4.68 | 6.50% |
| 2025-05-13 | 3.20 | 3.23 | 3.16 | 3.19 | +0.31% | 4.43 | 6.16% |
| 2025-05-12 | 3.19 | 3.20 | 3.13 | 3.18 | +0.32% | 3.68 | 5.17% |
| 2025-05-09 | 3.23 | 3.25 | 3.16 | 3.17 | -2.46% | 4.30 | 5.99% |
| 2025-05-08 | 3.30 | 3.33 | 3.23 | 3.25 | -0.61% | 6.40 | 8.68% |
| 2025-05-07 | 3.36 | 3.49 | 3.25 | 3.27 | +1.87% | 11.87 | 15.71% |
| 2025-05-06 | 3.16 | 3.22 | 3.15 | 3.21 | +1.58% | 5.56 | 7.73% |