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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.24 | 3.24 | 3.15 | 3.20 | -1.54% | 3.67 | 5.09% |
| 2025-09-16 | 3.16 | 3.25 | 3.16 | 3.25 | +2.20% | 6.20 | 8.58% |
| 2025-09-15 | 3.15 | 3.19 | 3.07 | 3.18 | +0.63% | 4.61 | 6.52% |
| 2025-09-12 | 3.10 | 3.20 | 3.08 | 3.16 | +1.94% | 5.38 | 7.57% |
| 2025-09-11 | 3.09 | 3.10 | 3.05 | 3.10 | -0.32% | 3.70 | 5.33% |
| 2025-09-10 | 3.05 | 3.11 | 3.04 | 3.11 | +0.97% | 4.78 | 6.87% |
| 2025-09-09 | 3.02 | 3.10 | 3.00 | 3.08 | +2.33% | 6.42 | 9.27% |
| 2025-09-08 | 3.00 | 3.04 | 2.99 | 3.01 | +1.35% | 3.27 | 4.81% |
| 2025-09-05 | 2.94 | 2.97 | 2.91 | 2.97 | +1.37% | 2.21 | 3.33% |
| 2025-09-04 | 2.94 | 2.97 | 2.91 | 2.93 | -0.34% | 3.04 | 4.58% |
| 2025-09-03 | 3.03 | 3.04 | 2.93 | 2.94 | -2.33% | 3.21 | 4.78% |
| 2025-09-02 | 3.05 | 3.07 | 2.98 | 3.01 | -1.63% | 3.74 | 5.49% |
| 2025-09-01 | 3.05 | 3.09 | 3.01 | 3.06 | -0.33% | 3.05 | 4.44% |
| 2025-08-29 | 3.11 | 3.13 | 3.04 | 3.07 | 0.00% | 3.96 | 5.70% |
| 2025-08-28 | 3.08 | 3.12 | 2.99 | 3.07 | -0.32% | 4.12 | 5.97% |
| 2025-08-27 | 3.20 | 3.22 | 3.08 | 3.08 | -2.84% | 4.89 | 6.88% |
| 2025-08-26 | 3.13 | 3.22 | 3.11 | 3.17 | 0.00% | 6.35 | 8.90% |
| 2025-08-25 | 3.02 | 3.29 | 3.01 | 3.17 | +5.32% | 11.26 | 15.86% |
| 2025-08-22 | 3.03 | 3.04 | 2.98 | 3.01 | -1.31% | 3.45 | 5.09% |
| 2025-08-21 | 3.08 | 3.08 | 3.04 | 3.05 | -0.97% | 2.43 | 3.53% |