居然智家 sz.000785
2.40
+1.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.36 | 2.41 | 2.34 | 2.40 | +1.69% | 0.89 | 0.64% |
| 2026-05-22 | 2.36 | 2.38 | 2.33 | 2.36 | 0.00% | 0.77 | 0.56% |
| 2026-05-21 | 2.42 | 2.44 | 2.35 | 2.36 | -1.67% | 0.85 | 0.61% |
| 2026-05-20 | 2.45 | 2.46 | 2.39 | 2.40 | -2.83% | 0.75 | 0.54% |
| 2026-05-19 | 2.44 | 2.48 | 2.43 | 2.47 | +0.82% | 0.70 | 0.49% |
| 2026-05-18 | 2.42 | 2.45 | 2.40 | 2.45 | +0.82% | 0.79 | 0.56% |
| 2026-05-15 | 2.47 | 2.48 | 2.40 | 2.43 | -1.62% | 1.08 | 0.76% |
| 2026-05-14 | 2.55 | 2.56 | 2.47 | 2.47 | -3.14% | 1.46 | 1.01% |
| 2026-05-13 | 2.56 | 2.56 | 2.53 | 2.55 | -0.39% | 0.77 | 0.52% |
| 2026-05-12 | 2.60 | 2.61 | 2.55 | 2.56 | -1.92% | 1.10 | 0.73% |
| 2026-05-11 | 2.57 | 2.66 | 2.54 | 2.61 | +1.56% | 1.77 | 1.17% |
| 2026-05-08 | 2.54 | 2.58 | 2.53 | 2.57 | +0.78% | 1.04 | 0.70% |
| 2026-05-07 | 2.58 | 2.60 | 2.54 | 2.55 | -1.54% | 1.24 | 0.83% |
| 2026-05-06 | 2.58 | 2.60 | 2.57 | 2.59 | +0.39% | 1.09 | 0.73% |
| 2026-04-30 | 2.60 | 2.62 | 2.57 | 2.58 | -1.53% | 1.26 | 0.83% |
| 2026-04-29 | 2.55 | 2.63 | 2.53 | 2.62 | +1.95% | 1.70 | 1.13% |
| 2026-04-28 | 2.54 | 2.60 | 2.52 | 2.57 | +1.18% | 1.36 | 0.90% |
| 2026-04-27 | 2.53 | 2.55 | 2.48 | 2.54 | 0.00% | 1.10 | 0.74% |
| 2026-04-24 | 2.54 | 2.55 | 2.49 | 2.54 | -0.39% | 1.09 | 0.73% |
| 2026-04-23 | 2.56 | 2.60 | 2.52 | 2.55 | -0.39% | 1.37 | 0.91% |