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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.93 | 2.97 | 2.85 | 2.96 | +2.07% | 3.87 | 5.90% |
| 2026-03-23 | 3.12 | 3.14 | 2.86 | 2.90 | -8.23% | 6.40 | 9.56% |
| 2026-03-20 | 3.21 | 3.30 | 3.16 | 3.16 | -0.94% | 4.46 | 6.14% |
| 2026-03-19 | 3.30 | 3.37 | 3.17 | 3.19 | -4.49% | 4.83 | 6.58% |
| 2026-03-18 | 3.41 | 3.44 | 3.31 | 3.34 | -3.75% | 6.92 | 9.11% |
| 2026-03-17 | 3.39 | 3.65 | 3.35 | 3.47 | +3.89% | 10.99 | 13.84% |
| 2026-03-16 | 3.30 | 3.47 | 3.30 | 3.34 | +4.38% | 8.12 | 10.66% |
| 2026-03-13 | 3.19 | 3.32 | 3.19 | 3.20 | -0.62% | 5.09 | 6.92% |
| 2026-03-12 | 3.20 | 3.26 | 3.18 | 3.22 | +0.31% | 2.96 | 4.07% |
| 2026-03-11 | 3.19 | 3.23 | 3.15 | 3.21 | +0.63% | 3.62 | 5.02% |
| 2026-03-10 | 3.25 | 3.26 | 3.17 | 3.19 | -0.93% | 3.18 | 4.40% |
| 2026-03-09 | 3.21 | 3.26 | 3.16 | 3.22 | -2.13% | 3.33 | 4.61% |
| 2026-03-06 | 3.19 | 3.30 | 3.16 | 3.29 | +2.81% | 4.35 | 5.93% |
| 2026-03-05 | 3.27 | 3.30 | 3.18 | 3.20 | -1.23% | 3.93 | 5.41% |
| 2026-03-04 | 3.16 | 3.28 | 3.13 | 3.24 | +0.93% | 4.44 | 6.15% |
| 2026-03-03 | 3.28 | 3.34 | 3.19 | 3.21 | -1.83% | 5.53 | 7.51% |
| 2026-03-02 | 3.33 | 3.36 | 3.21 | 3.27 | -4.11% | 4.82 | 6.51% |
| 2026-02-27 | 3.46 | 3.48 | 3.38 | 3.41 | -0.87% | 5.46 | 7.09% |
| 2026-02-26 | 3.61 | 3.62 | 3.42 | 3.44 | -4.97% | 8.50 | 10.77% |
| 2026-02-25 | 3.34 | 3.62 | 3.34 | 3.62 | +10.03% | 7.13 | 8.95% |