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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.93 | 2.94 | 2.91 | 2.93 | +1.03% | 1.27 | 0.74% |
| 2026-02-13 | 2.94 | 2.96 | 2.89 | 2.90 | -1.36% | 1.71 | 0.99% |
| 2026-02-12 | 2.97 | 2.97 | 2.93 | 2.94 | -1.01% | 1.40 | 0.81% |
| 2026-02-11 | 3.01 | 3.01 | 2.96 | 2.97 | -1.33% | 1.37 | 0.78% |
| 2026-02-10 | 3.02 | 3.03 | 2.99 | 3.01 | -0.66% | 1.28 | 0.72% |
| 2026-02-09 | 3.02 | 3.03 | 3.00 | 3.03 | +1.00% | 1.50 | 0.84% |
| 2026-02-06 | 2.97 | 3.02 | 2.93 | 3.00 | +0.33% | 1.91 | 1.08% |
| 2026-02-05 | 2.99 | 3.02 | 2.97 | 2.99 | -0.33% | 1.76 | 1.00% |
| 2026-02-04 | 2.96 | 3.01 | 2.93 | 3.00 | +1.01% | 1.96 | 1.12% |
| 2026-02-03 | 2.95 | 2.98 | 2.92 | 2.97 | +1.71% | 2.04 | 1.17% |
| 2026-02-02 | 2.99 | 3.03 | 2.90 | 2.92 | -6.11% | 3.84 | 2.19% |
| 2026-01-30 | 3.18 | 3.22 | 3.09 | 3.11 | -3.12% | 3.28 | 1.77% |
| 2026-01-29 | 3.14 | 3.23 | 3.09 | 3.21 | +1.58% | 3.92 | 2.08% |
| 2026-01-28 | 3.14 | 3.17 | 3.12 | 3.16 | +0.64% | 2.29 | 1.23% |
| 2026-01-27 | 3.16 | 3.19 | 3.08 | 3.14 | -0.63% | 2.59 | 1.41% |
| 2026-01-26 | 3.25 | 3.26 | 3.14 | 3.16 | -3.36% | 3.91 | 2.08% |
| 2026-01-23 | 3.20 | 3.28 | 3.20 | 3.27 | +2.19% | 4.16 | 2.17% |
| 2026-01-22 | 3.17 | 3.21 | 3.16 | 3.20 | +0.31% | 2.94 | 1.56% |
| 2026-01-21 | 3.22 | 3.25 | 3.17 | 3.19 | -1.24% | 3.36 | 1.78% |
| 2026-01-20 | 3.23 | 3.27 | 3.18 | 3.23 | 0.00% | 3.78 | 1.99% |