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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.13 | 3.27 | 3.12 | 3.17 | +1.28% | 4.66 | 2.48% |
| 2025-07-22 | 3.09 | 3.14 | 3.05 | 3.13 | +1.29% | 2.71 | 1.48% |
| 2025-07-21 | 3.02 | 3.10 | 3.01 | 3.09 | +2.32% | 3.09 | 1.71% |
| 2025-07-18 | 3.02 | 3.04 | 3.00 | 3.02 | 0.00% | 1.29 | 0.72% |
| 2025-07-17 | 3.00 | 3.05 | 2.99 | 3.02 | +0.67% | 1.89 | 1.06% |
| 2025-07-16 | 2.96 | 3.02 | 2.95 | 3.00 | +1.35% | 1.62 | 0.91% |
| 2025-07-15 | 3.03 | 3.03 | 2.94 | 2.96 | -2.31% | 2.37 | 1.35% |
| 2025-07-14 | 3.09 | 3.09 | 3.02 | 3.03 | -2.26% | 2.17 | 1.21% |
| 2025-07-11 | 3.09 | 3.12 | 3.04 | 3.10 | +0.32% | 2.45 | 1.35% |
| 2025-07-10 | 3.04 | 3.09 | 3.03 | 3.09 | +1.64% | 2.14 | 1.18% |
| 2025-07-09 | 3.05 | 3.07 | 3.03 | 3.04 | -0.65% | 1.94 | 1.08% |
| 2025-07-08 | 2.98 | 3.06 | 2.97 | 3.06 | +2.68% | 2.91 | 1.63% |
| 2025-07-07 | 2.99 | 3.03 | 2.97 | 2.98 | -0.67% | 1.83 | 1.04% |
| 2025-07-04 | 3.03 | 3.04 | 2.99 | 3.00 | -0.66% | 1.44 | 0.81% |
| 2025-07-03 | 3.02 | 3.06 | 3.01 | 3.02 | -0.33% | 1.45 | 0.81% |
| 2025-07-02 | 3.02 | 3.04 | 3.00 | 3.03 | +0.33% | 1.20 | 0.68% |
| 2025-07-01 | 3.05 | 3.06 | 3.01 | 3.02 | -0.98% | 1.23 | 0.69% |
| 2025-06-30 | 3.02 | 3.06 | 2.99 | 3.05 | +0.99% | 1.81 | 1.01% |
| 2025-06-27 | 3.01 | 3.06 | 2.99 | 3.02 | +0.67% | 1.74 | 0.97% |
| 2025-06-26 | 3.03 | 3.06 | 3.00 | 3.00 | -0.99% | 1.89 | 1.06% |