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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.95 | 3.02 | 2.93 | 3.00 | +1.69% | 3.98 | 5.93% |
| 2026-01-16 | 3.01 | 3.02 | 2.94 | 2.95 | -2.32% | 4.59 | 6.87% |
| 2026-01-15 | 2.97 | 3.04 | 2.94 | 3.02 | +2.37% | 8.18 | 12.12% |
| 2026-01-14 | 2.95 | 2.99 | 2.93 | 2.95 | -0.34% | 4.38 | 6.56% |
| 2026-01-13 | 2.97 | 3.04 | 2.95 | 2.96 | -0.67% | 5.68 | 8.43% |
| 2026-01-12 | 2.95 | 2.98 | 2.93 | 2.98 | +0.68% | 3.96 | 5.93% |
| 2026-01-09 | 2.95 | 2.98 | 2.92 | 2.96 | 0.00% | 3.74 | 5.63% |
| 2026-01-08 | 2.93 | 2.99 | 2.91 | 2.96 | +1.02% | 3.97 | 5.96% |
| 2026-01-07 | 2.97 | 2.99 | 2.92 | 2.93 | -1.35% | 3.60 | 5.43% |
| 2026-01-06 | 2.95 | 3.00 | 2.93 | 2.97 | +0.68% | 5.06 | 7.55% |
| 2026-01-05 | 2.91 | 2.99 | 2.91 | 2.95 | +1.03% | 4.71 | 7.06% |
| 2025-12-31 | 2.97 | 3.00 | 2.91 | 2.92 | +1.74% | 4.24 | 6.38% |
| 2025-12-30 | 2.88 | 2.89 | 2.87 | 2.87 | -0.69% | 1.55 | 2.39% |
| 2025-12-29 | 2.91 | 2.92 | 2.88 | 2.89 | -0.69% | 1.76 | 2.69% |
| 2025-12-26 | 2.91 | 2.94 | 2.90 | 2.91 | -0.68% | 2.21 | 3.35% |
| 2025-12-25 | 2.96 | 2.97 | 2.92 | 2.93 | +0.69% | 2.22 | 3.36% |
| 2025-12-24 | 2.90 | 2.92 | 2.89 | 2.91 | +0.34% | 1.71 | 2.61% |
| 2025-12-23 | 2.94 | 2.94 | 2.89 | 2.90 | -1.36% | 2.33 | 3.55% |
| 2025-12-22 | 2.95 | 2.96 | 2.93 | 2.94 | -0.68% | 2.38 | 3.59% |
| 2025-12-19 | 2.91 | 2.98 | 2.91 | 2.96 | +1.37% | 3.31 | 4.97% |