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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.97 | 2.98 | 2.93 | 2.94 | -1.67% | 1.86 | 2.70% |
| 2026-04-21 | 2.93 | 3.00 | 2.91 | 2.99 | +1.70% | 2.66 | 3.86% |
| 2026-04-20 | 2.97 | 2.98 | 2.92 | 2.94 | -2.00% | 2.83 | 4.26% |
| 2026-04-17 | 2.98 | 3.09 | 2.94 | 3.00 | +1.35% | 4.19 | 6.16% |
| 2026-04-16 | 2.96 | 2.98 | 2.94 | 2.96 | -0.34% | 1.79 | 2.68% |
| 2026-04-15 | 3.04 | 3.06 | 2.96 | 2.97 | -2.30% | 3.32 | 4.91% |
| 2026-04-14 | 2.97 | 3.10 | 2.95 | 3.04 | +2.70% | 5.38 | 7.91% |
| 2026-04-13 | 2.90 | 2.98 | 2.88 | 2.96 | +2.07% | 2.87 | 4.31% |
| 2026-04-10 | 2.90 | 2.93 | 2.89 | 2.90 | +0.69% | 1.57 | 2.39% |
| 2026-04-09 | 2.90 | 2.91 | 2.86 | 2.88 | -1.71% | 1.92 | 2.96% |
| 2026-04-08 | 2.90 | 2.94 | 2.88 | 2.93 | +2.45% | 2.84 | 4.31% |
| 2026-04-07 | 2.84 | 2.86 | 2.77 | 2.86 | +0.70% | 1.77 | 2.78% |
| 2026-04-03 | 2.88 | 2.89 | 2.83 | 2.84 | -1.05% | 1.83 | 2.85% |
| 2026-04-02 | 2.95 | 2.95 | 2.86 | 2.87 | -2.38% | 2.43 | 3.73% |
| 2026-04-01 | 2.95 | 2.97 | 2.90 | 2.94 | +1.03% | 2.39 | 3.62% |
| 2026-03-31 | 2.97 | 3.00 | 2.90 | 2.91 | -0.34% | 3.12 | 4.69% |
| 2026-03-30 | 2.89 | 2.93 | 2.85 | 2.92 | 0.00% | 2.13 | 3.27% |
| 2026-03-27 | 2.87 | 2.94 | 2.86 | 2.92 | +0.34% | 2.11 | 3.21% |
| 2026-03-26 | 2.98 | 3.03 | 2.89 | 2.91 | -2.35% | 3.26 | 4.90% |
| 2026-03-25 | 2.96 | 3.01 | 2.93 | 2.98 | +0.68% | 3.19 | 4.75% |