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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.16 | 3.26 | 3.14 | 3.23 | +1.25% | 4.22 | 2.23% |
| 2026-01-16 | 3.30 | 3.34 | 3.18 | 3.19 | -4.49% | 6.05 | 3.17% |
| 2026-01-15 | 3.45 | 3.54 | 3.27 | 3.34 | -3.19% | 9.91 | 4.98% |
| 2026-01-14 | 3.52 | 3.77 | 3.41 | 3.45 | -4.43% | 18.24 | 8.70% |
| 2026-01-13 | 3.39 | 3.61 | 3.29 | 3.61 | +10.06% | 13.99 | 6.79% |
| 2026-01-12 | 2.98 | 3.28 | 2.97 | 3.28 | +10.07% | 7.31 | 3.88% |
| 2026-01-09 | 2.95 | 2.98 | 2.94 | 2.98 | +0.68% | 1.86 | 1.07% |
| 2026-01-08 | 2.93 | 2.97 | 2.92 | 2.96 | +0.34% | 1.64 | 0.94% |
| 2026-01-07 | 2.98 | 2.98 | 2.94 | 2.95 | -1.67% | 1.74 | 1.00% |
| 2026-01-06 | 2.98 | 3.00 | 2.94 | 3.00 | +2.39% | 2.21 | 1.26% |
| 2026-01-05 | 2.91 | 2.93 | 2.90 | 2.93 | +0.34% | 1.46 | 0.85% |
| 2025-12-31 | 2.96 | 2.97 | 2.91 | 2.92 | -0.68% | 1.41 | 0.82% |
| 2025-12-30 | 2.97 | 2.98 | 2.93 | 2.94 | -1.67% | 1.56 | 0.90% |
| 2025-12-29 | 3.08 | 3.09 | 2.98 | 2.99 | -2.61% | 2.60 | 1.46% |
| 2025-12-26 | 3.04 | 3.16 | 3.04 | 3.07 | +0.33% | 2.99 | 1.64% |
| 2025-12-25 | 3.09 | 3.13 | 3.03 | 3.06 | +0.99% | 2.59 | 1.43% |
| 2025-12-24 | 3.06 | 3.07 | 3.01 | 3.03 | -1.30% | 2.26 | 1.26% |
| 2025-12-23 | 3.10 | 3.11 | 3.04 | 3.07 | -1.29% | 2.45 | 1.35% |
| 2025-12-22 | 3.13 | 3.16 | 3.11 | 3.11 | -1.27% | 2.81 | 1.52% |
| 2025-12-19 | 3.09 | 3.18 | 3.06 | 3.15 | +1.94% | 3.92 | 2.12% |