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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.93 | 2.98 | 2.92 | 2.98 | +1.02% | 2.94 | 1.69% |
| 2025-08-19 | 2.96 | 2.97 | 2.94 | 2.95 | -0.34% | 2.48 | 1.42% |
| 2025-08-18 | 2.92 | 2.97 | 2.91 | 2.96 | +1.02% | 3.31 | 1.90% |
| 2025-08-15 | 2.92 | 2.94 | 2.90 | 2.93 | -0.34% | 2.30 | 1.33% |
| 2025-08-14 | 2.94 | 2.98 | 2.90 | 2.94 | +0.68% | 3.22 | 1.86% |
| 2025-08-13 | 2.93 | 2.95 | 2.91 | 2.92 | 0.00% | 1.98 | 1.15% |
| 2025-08-12 | 2.93 | 2.96 | 2.91 | 2.92 | -0.34% | 1.73 | 1.00% |
| 2025-08-11 | 2.91 | 2.94 | 2.90 | 2.93 | +0.34% | 1.78 | 1.03% |
| 2025-08-08 | 2.94 | 2.95 | 2.91 | 2.92 | -1.35% | 1.94 | 1.12% |
| 2025-08-07 | 2.94 | 2.97 | 2.93 | 2.96 | +0.68% | 2.43 | 1.40% |
| 2025-08-06 | 2.93 | 2.95 | 2.91 | 2.94 | -0.34% | 2.10 | 1.21% |
| 2025-08-05 | 2.94 | 2.96 | 2.92 | 2.95 | +0.34% | 2.80 | 1.61% |
| 2025-08-04 | 2.99 | 3.01 | 2.91 | 2.94 | -2.65% | 3.75 | 2.17% |
| 2025-08-01 | 3.06 | 3.16 | 3.01 | 3.02 | +1.34% | 6.32 | 3.49% |
| 2025-07-31 | 3.16 | 3.17 | 2.98 | 2.98 | -5.99% | 8.24 | 4.58% |
| 2025-07-30 | 2.87 | 3.17 | 2.85 | 3.17 | +10.07% | 8.78 | 4.77% |
| 2025-07-29 | 2.90 | 2.94 | 2.84 | 2.88 | -2.04% | 5.06 | 2.99% |
| 2025-07-28 | 2.84 | 2.99 | 2.84 | 2.94 | -6.96% | 8.60 | 5.03% |
| 2025-07-25 | 3.23 | 3.25 | 3.16 | 3.16 | -3.07% | 3.60 | 1.92% |
| 2025-07-24 | 3.28 | 3.29 | 3.21 | 3.26 | +2.84% | 5.55 | 2.89% |