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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.57 | 2.58 | 2.54 | 2.56 | -1.54% | 1.09 | 0.73% |
| 2026-04-21 | 2.63 | 2.66 | 2.56 | 2.60 | -0.76% | 1.73 | 1.13% |
| 2026-04-20 | 2.62 | 2.63 | 2.59 | 2.62 | -0.38% | 1.56 | 1.02% |
| 2026-04-17 | 2.63 | 2.63 | 2.58 | 2.63 | 0.00% | 2.07 | 1.35% |
| 2026-04-16 | 2.70 | 2.72 | 2.60 | 2.63 | -2.59% | 4.08 | 2.63% |
| 2026-04-15 | 2.46 | 2.70 | 2.46 | 2.70 | +10.20% | 3.49 | 2.23% |
| 2026-04-14 | 2.45 | 2.48 | 2.41 | 2.45 | +0.41% | 0.95 | 0.66% |
| 2026-04-13 | 2.41 | 2.45 | 2.40 | 2.44 | +0.41% | 0.76 | 0.53% |
| 2026-04-10 | 2.40 | 2.45 | 2.40 | 2.43 | +1.25% | 0.89 | 0.62% |
| 2026-04-09 | 2.43 | 2.45 | 2.38 | 2.40 | -2.04% | 1.00 | 0.70% |
| 2026-04-08 | 2.39 | 2.46 | 2.39 | 2.45 | +3.81% | 1.35 | 0.94% |
| 2026-04-07 | 2.33 | 2.37 | 2.32 | 2.36 | +0.85% | 0.79 | 0.57% |
| 2026-04-03 | 2.41 | 2.42 | 2.33 | 2.34 | -2.90% | 0.95 | 0.69% |
| 2026-04-02 | 2.46 | 2.46 | 2.40 | 2.41 | -2.03% | 1.20 | 0.84% |
| 2026-04-01 | 2.49 | 2.51 | 2.44 | 2.46 | +0.41% | 1.08 | 0.74% |
| 2026-03-31 | 2.47 | 2.53 | 2.44 | 2.45 | -1.61% | 1.23 | 0.84% |
| 2026-03-30 | 2.46 | 2.49 | 2.42 | 2.49 | +0.40% | 1.25 | 0.86% |
| 2026-03-27 | 2.41 | 2.49 | 2.39 | 2.48 | +1.22% | 1.39 | 0.96% |
| 2026-03-26 | 2.53 | 2.56 | 2.44 | 2.45 | -3.54% | 1.74 | 1.18% |
| 2026-03-25 | 2.50 | 2.55 | 2.49 | 2.54 | +0.79% | 1.82 | 1.23% |