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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.89 | 3.18 | 2.85 | 3.07 | +6.23% | 14.72 | 20.98% |
| 2025-11-19 | 2.94 | 2.94 | 2.88 | 2.89 | -2.36% | 3.29 | 5.03% |
| 2025-11-18 | 3.04 | 3.05 | 2.90 | 2.96 | -2.95% | 5.72 | 8.60% |
| 2025-11-17 | 3.05 | 3.08 | 3.03 | 3.05 | +0.99% | 5.24 | 7.62% |
| 2025-11-14 | 2.96 | 3.10 | 2.95 | 3.02 | +2.72% | 7.92 | 11.61% |
| 2025-11-13 | 2.92 | 2.96 | 2.90 | 2.94 | +0.68% | 3.46 | 5.22% |
| 2025-11-12 | 2.94 | 2.96 | 2.91 | 2.92 | -0.68% | 2.00 | 3.04% |
| 2025-11-11 | 2.94 | 2.96 | 2.92 | 2.94 | -0.34% | 2.51 | 3.79% |
| 2025-11-10 | 2.92 | 2.95 | 2.90 | 2.95 | +1.37% | 2.93 | 4.43% |
| 2025-11-07 | 2.87 | 2.94 | 2.86 | 2.91 | +1.04% | 2.69 | 4.12% |
| 2025-11-06 | 2.88 | 2.89 | 2.86 | 2.88 | 0.00% | 1.41 | 2.18% |
| 2025-11-05 | 2.86 | 2.90 | 2.85 | 2.88 | 0.00% | 1.88 | 2.89% |
| 2025-11-04 | 2.88 | 2.89 | 2.86 | 2.88 | -0.35% | 1.54 | 2.38% |
| 2025-11-03 | 2.88 | 2.89 | 2.85 | 2.89 | +0.70% | 1.40 | 2.16% |
| 2025-10-31 | 2.85 | 2.88 | 2.85 | 2.87 | +0.35% | 1.57 | 2.43% |
| 2025-10-30 | 2.89 | 2.91 | 2.85 | 2.86 | -0.69% | 2.04 | 3.15% |
| 2025-10-29 | 2.88 | 2.88 | 2.84 | 2.88 | 0.00% | 1.73 | 2.69% |
| 2025-10-28 | 2.90 | 2.90 | 2.87 | 2.88 | -0.69% | 1.86 | 2.86% |
| 2025-10-27 | 2.90 | 2.91 | 2.88 | 2.90 | 0.00% | 1.69 | 2.58% |
| 2025-10-24 | 2.93 | 2.95 | 2.89 | 2.90 | -1.69% | 2.91 | 4.43% |