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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.27 | 3.28 | 3.23 | 3.26 | -0.61% | 1.39 | 0.72% |
| 2025-05-26 | 3.28 | 3.30 | 3.25 | 3.28 | 0.00% | 1.62 | 0.84% |
| 2025-05-23 | 3.33 | 3.36 | 3.28 | 3.28 | -1.80% | 1.91 | 0.97% |
| 2025-05-22 | 3.40 | 3.45 | 3.34 | 3.34 | -2.34% | 2.44 | 1.23% |
| 2025-05-21 | 3.49 | 3.50 | 3.40 | 3.42 | -2.01% | 2.79 | 1.38% |
| 2025-05-20 | 3.40 | 3.57 | 3.38 | 3.49 | +2.05% | 4.25 | 2.07% |
| 2025-05-19 | 3.36 | 3.42 | 3.33 | 3.42 | +1.18% | 2.20 | 1.10% |
| 2025-05-16 | 3.35 | 3.39 | 3.31 | 3.38 | +0.60% | 2.15 | 1.09% |
| 2025-05-15 | 3.46 | 3.46 | 3.36 | 3.36 | -2.33% | 2.39 | 1.19% |
| 2025-05-14 | 3.42 | 3.47 | 3.39 | 3.44 | 0.00% | 2.72 | 1.35% |
| 2025-05-13 | 3.44 | 3.53 | 3.43 | 3.44 | +1.18% | 3.46 | 1.69% |
| 2025-05-12 | 3.40 | 3.43 | 3.36 | 3.40 | +0.29% | 2.15 | 1.08% |
| 2025-05-09 | 3.51 | 3.51 | 3.37 | 3.39 | -2.87% | 2.93 | 1.46% |
| 2025-05-08 | 3.40 | 3.52 | 3.37 | 3.49 | +1.75% | 4.06 | 1.98% |
| 2025-05-07 | 3.49 | 3.50 | 3.38 | 3.43 | 0.00% | 3.22 | 1.59% |
| 2025-05-06 | 3.33 | 3.43 | 3.32 | 3.43 | +3.63% | 3.91 | 1.96% |