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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.95 | 2.97 | 2.91 | 2.95 | 0.00% | 2.37 | 3.59% |
| 2025-10-22 | 2.93 | 2.98 | 2.91 | 2.95 | +0.34% | 2.94 | 4.42% |
| 2025-10-21 | 2.90 | 2.94 | 2.88 | 2.94 | +1.38% | 2.33 | 3.53% |
| 2025-10-20 | 2.90 | 2.92 | 2.88 | 2.90 | +0.35% | 1.93 | 2.95% |
| 2025-10-17 | 2.95 | 2.97 | 2.89 | 2.89 | -1.70% | 2.66 | 4.03% |
| 2025-10-16 | 3.00 | 3.00 | 2.93 | 2.94 | -2.00% | 3.55 | 5.33% |
| 2025-10-15 | 3.00 | 3.04 | 2.97 | 3.00 | +0.33% | 2.46 | 3.64% |
| 2025-10-14 | 3.02 | 3.08 | 2.98 | 2.99 | -1.32% | 3.42 | 4.99% |
| 2025-10-13 | 2.97 | 3.04 | 2.92 | 3.03 | 0.00% | 2.79 | 4.14% |
| 2025-10-10 | 3.02 | 3.07 | 3.00 | 3.03 | 0.00% | 3.03 | 4.41% |
| 2025-10-09 | 3.06 | 3.07 | 2.99 | 3.03 | -0.66% | 3.78 | 5.57% |
| 2025-09-30 | 3.02 | 3.08 | 2.98 | 3.05 | +1.33% | 3.85 | 5.60% |
| 2025-09-29 | 2.99 | 3.04 | 2.94 | 3.01 | 0.00% | 2.88 | 4.28% |
| 2025-09-26 | 3.01 | 3.09 | 3.00 | 3.01 | -0.66% | 3.09 | 4.51% |
| 2025-09-25 | 3.00 | 3.07 | 2.98 | 3.03 | +0.33% | 3.57 | 5.22% |
| 2025-09-24 | 2.93 | 3.04 | 2.92 | 3.02 | +2.37% | 4.51 | 6.68% |
| 2025-09-23 | 3.08 | 3.08 | 2.92 | 2.95 | -4.22% | 5.35 | 8.00% |
| 2025-09-22 | 3.07 | 3.10 | 2.99 | 3.08 | -0.65% | 3.75 | 5.45% |
| 2025-09-19 | 3.10 | 3.13 | 2.99 | 3.10 | +0.32% | 4.68 | 6.80% |
| 2025-09-18 | 3.20 | 3.21 | 3.05 | 3.09 | -3.44% | 4.19 | 5.94% |