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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.28 | 3.32 | 3.24 | 3.29 | +1.23% | 3.82 | 5.17% |
| 2026-02-13 | 3.29 | 3.34 | 3.24 | 3.25 | -2.11% | 3.23 | 4.36% |
| 2026-02-12 | 3.38 | 3.42 | 3.30 | 3.32 | -1.78% | 3.80 | 5.04% |
| 2026-02-11 | 3.38 | 3.41 | 3.33 | 3.38 | -0.88% | 3.73 | 4.90% |
| 2026-02-10 | 3.57 | 3.59 | 3.38 | 3.41 | -3.94% | 5.59 | 7.21% |
| 2026-02-09 | 3.55 | 3.64 | 3.45 | 3.55 | 0.00% | 6.46 | 8.07% |
| 2026-02-06 | 3.52 | 3.63 | 3.48 | 3.55 | 0.00% | 8.02 | 9.97% |
| 2026-02-05 | 3.54 | 3.60 | 3.51 | 3.55 | -1.66% | 11.11 | 13.83% |
| 2026-02-04 | 3.25 | 3.61 | 3.24 | 3.61 | +10.06% | 14.59 | 18.45% |
| 2026-02-03 | 3.28 | 3.37 | 3.21 | 3.28 | +2.18% | 6.16 | 8.35% |
| 2026-02-02 | 3.32 | 3.37 | 3.20 | 3.21 | -3.89% | 6.54 | 8.87% |
| 2026-01-30 | 3.34 | 3.44 | 3.28 | 3.34 | +0.30% | 13.04 | 17.24% |
| 2026-01-29 | 3.03 | 3.33 | 3.00 | 3.33 | +9.90% | 10.95 | 15.05% |
| 2026-01-28 | 2.98 | 3.05 | 2.97 | 3.03 | +1.68% | 4.58 | 6.73% |
| 2026-01-27 | 3.03 | 3.04 | 2.94 | 2.98 | -1.65% | 4.45 | 6.63% |
| 2026-01-26 | 3.14 | 3.16 | 3.02 | 3.03 | -3.50% | 5.27 | 7.64% |
| 2026-01-23 | 3.18 | 3.19 | 3.08 | 3.14 | -0.63% | 5.36 | 7.60% |
| 2026-01-22 | 3.15 | 3.22 | 3.14 | 3.16 | 0.00% | 6.37 | 8.90% |
| 2026-01-21 | 3.26 | 3.29 | 3.14 | 3.16 | -1.86% | 11.90 | 16.55% |
| 2026-01-20 | 2.98 | 3.30 | 2.98 | 3.22 | +7.33% | 20.07 | 27.70% |