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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.90 | 2.95 | 2.89 | 2.92 | +0.34% | 2.25 | 3.41% |
| 2025-12-17 | 2.90 | 2.93 | 2.88 | 2.91 | -0.34% | 1.92 | 2.93% |
| 2025-12-16 | 2.89 | 2.96 | 2.88 | 2.92 | +1.04% | 3.03 | 4.60% |
| 2025-12-15 | 2.89 | 2.92 | 2.88 | 2.89 | -0.69% | 1.90 | 2.90% |
| 2025-12-12 | 2.96 | 2.98 | 2.91 | 2.91 | -1.02% | 2.94 | 4.43% |
| 2025-12-11 | 3.00 | 3.01 | 2.94 | 2.94 | -3.92% | 4.94 | 7.39% |
| 2025-12-10 | 2.92 | 3.11 | 2.92 | 3.06 | +4.08% | 8.05 | 11.79% |
| 2025-12-09 | 3.05 | 3.06 | 2.93 | 2.94 | -4.55% | 6.00 | 8.92% |
| 2025-12-08 | 3.08 | 3.10 | 3.04 | 3.08 | -0.65% | 4.37 | 6.32% |
| 2025-12-05 | 3.05 | 3.11 | 2.98 | 3.10 | +1.31% | 6.28 | 9.17% |
| 2025-12-04 | 3.10 | 3.12 | 3.04 | 3.06 | -1.92% | 4.61 | 6.65% |
| 2025-12-03 | 3.16 | 3.21 | 3.07 | 3.12 | -0.95% | 6.60 | 9.35% |
| 2025-12-02 | 3.08 | 3.18 | 3.05 | 3.15 | +1.61% | 6.43 | 9.11% |
| 2025-12-01 | 3.12 | 3.16 | 3.08 | 3.10 | -0.96% | 5.03 | 7.16% |
| 2025-11-28 | 3.09 | 3.18 | 3.01 | 3.13 | +1.29% | 6.90 | 9.86% |
| 2025-11-27 | 3.03 | 3.18 | 2.96 | 3.09 | +0.65% | 7.62 | 10.99% |
| 2025-11-26 | 3.16 | 3.21 | 3.06 | 3.07 | -3.46% | 8.57 | 12.17% |
| 2025-11-25 | 3.12 | 3.32 | 3.06 | 3.18 | +2.25% | 11.79 | 16.50% |
| 2025-11-24 | 3.06 | 3.24 | 3.00 | 3.11 | +1.63% | 10.77 | 15.22% |
| 2025-11-21 | 3.05 | 3.15 | 2.99 | 3.06 | -0.33% | 12.43 | 17.88% |