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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.55 | 2.57 | 2.46 | 2.52 | 0.00% | 2.39 | 1.62% |
| 2026-03-23 | 2.70 | 2.70 | 2.48 | 2.52 | -8.03% | 2.28 | 1.50% |
| 2026-03-20 | 2.80 | 2.81 | 2.74 | 2.74 | -2.14% | 1.22 | 0.75% |
| 2026-03-19 | 2.81 | 2.82 | 2.78 | 2.80 | -1.06% | 0.97 | 0.59% |
| 2026-03-18 | 2.87 | 2.88 | 2.80 | 2.83 | -1.74% | 1.78 | 1.07% |
| 2026-03-17 | 2.85 | 2.92 | 2.83 | 2.88 | +1.05% | 2.04 | 1.20% |
| 2026-03-16 | 2.82 | 2.85 | 2.81 | 2.85 | +1.06% | 1.22 | 0.73% |
| 2026-03-13 | 2.83 | 2.86 | 2.81 | 2.82 | -0.35% | 1.53 | 0.91% |
| 2026-03-12 | 2.83 | 2.86 | 2.82 | 2.83 | 0.00% | 1.18 | 0.70% |
| 2026-03-11 | 2.86 | 2.86 | 2.82 | 2.83 | -1.05% | 1.35 | 0.80% |
| 2026-03-10 | 2.85 | 2.87 | 2.84 | 2.86 | +0.70% | 1.01 | 0.60% |
| 2026-03-09 | 2.84 | 2.86 | 2.81 | 2.84 | -1.05% | 1.14 | 0.68% |
| 2026-03-06 | 2.82 | 2.87 | 2.81 | 2.87 | +1.06% | 1.13 | 0.67% |
| 2026-03-05 | 2.83 | 2.86 | 2.82 | 2.84 | +1.07% | 1.13 | 0.68% |
| 2026-03-04 | 2.81 | 2.84 | 2.78 | 2.81 | -0.71% | 1.17 | 0.71% |
| 2026-03-03 | 2.89 | 2.91 | 2.81 | 2.83 | -2.08% | 1.77 | 1.05% |
| 2026-03-02 | 2.92 | 2.93 | 2.85 | 2.89 | -2.36% | 1.93 | 1.13% |
| 2026-02-27 | 2.94 | 2.96 | 2.92 | 2.96 | +0.68% | 0.95 | 0.55% |
| 2026-02-26 | 2.98 | 2.98 | 2.92 | 2.94 | -1.34% | 1.59 | 0.92% |
| 2026-02-25 | 2.95 | 3.01 | 2.93 | 2.98 | +1.71% | 1.81 | 1.03% |