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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.01 | 3.03 | 2.97 | 3.03 | +1.34% | 1.68 | 0.95% |
| 2025-06-24 | 2.94 | 2.99 | 2.93 | 2.99 | +1.70% | 1.50 | 0.85% |
| 2025-06-23 | 2.89 | 2.94 | 2.87 | 2.94 | +1.03% | 1.25 | 0.73% |
| 2025-06-20 | 2.92 | 2.95 | 2.90 | 2.91 | -0.34% | 1.63 | 0.94% |
| 2025-06-19 | 2.97 | 3.01 | 2.92 | 2.92 | -2.01% | 1.55 | 0.89% |
| 2025-06-18 | 2.98 | 2.99 | 2.95 | 2.98 | -0.33% | 1.37 | 0.78% |
| 2025-06-17 | 3.00 | 3.01 | 2.97 | 2.99 | -0.33% | 1.20 | 0.68% |
| 2025-06-16 | 2.98 | 3.01 | 2.95 | 3.00 | 0.00% | 1.46 | 0.83% |
| 2025-06-13 | 3.11 | 3.11 | 3.00 | 3.00 | -3.54% | 2.61 | 1.46% |
| 2025-06-12 | 3.13 | 3.15 | 3.10 | 3.11 | -0.96% | 1.59 | 0.87% |
| 2025-06-11 | 3.09 | 3.17 | 3.08 | 3.14 | +1.29% | 2.35 | 1.27% |
| 2025-06-10 | 3.18 | 3.18 | 3.06 | 3.10 | -2.52% | 2.92 | 1.59% |
| 2025-06-09 | 3.17 | 3.19 | 3.16 | 3.18 | +0.32% | 1.81 | 0.96% |
| 2025-06-06 | 3.20 | 3.22 | 3.16 | 3.17 | -1.25% | 1.77 | 0.94% |
| 2025-06-05 | 3.22 | 3.22 | 3.16 | 3.21 | 0.00% | 1.83 | 0.97% |
| 2025-06-04 | 3.22 | 3.22 | 3.18 | 3.21 | +0.31% | 1.70 | 0.90% |
| 2025-06-03 | 3.16 | 3.21 | 3.14 | 3.20 | +0.63% | 1.59 | 0.85% |
| 2025-05-30 | 3.27 | 3.28 | 3.18 | 3.18 | -3.05% | 2.21 | 1.17% |
| 2025-05-29 | 3.23 | 3.29 | 3.22 | 3.28 | +1.23% | 2.05 | 1.06% |
| 2025-05-28 | 3.25 | 3.28 | 3.23 | 3.24 | -0.61% | 1.51 | 0.79% |