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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.05 | 3.13 | 3.03 | 3.09 | +0.65% | 3.23 | 1.77% |
| 2025-12-17 | 3.04 | 3.11 | 3.00 | 3.07 | 0.00% | 3.35 | 1.85% |
| 2025-12-16 | 2.97 | 3.18 | 2.97 | 3.07 | +2.68% | 3.70 | 2.04% |
| 2025-12-15 | 2.94 | 3.02 | 2.93 | 2.99 | +0.67% | 2.15 | 1.22% |
| 2025-12-12 | 3.04 | 3.05 | 2.96 | 2.97 | -2.62% | 2.76 | 1.56% |
| 2025-12-11 | 3.18 | 3.18 | 3.03 | 3.05 | -3.79% | 3.68 | 2.03% |
| 2025-12-10 | 3.20 | 3.27 | 3.15 | 3.17 | -0.94% | 4.80 | 2.54% |
| 2025-12-09 | 3.15 | 3.22 | 3.08 | 3.20 | +0.95% | 5.45 | 2.92% |
| 2025-12-08 | 3.15 | 3.22 | 3.09 | 3.17 | +1.28% | 5.38 | 2.89% |
| 2025-12-05 | 3.07 | 3.13 | 3.05 | 3.13 | +1.29% | 3.14 | 1.72% |
| 2025-12-04 | 3.10 | 3.14 | 3.05 | 3.09 | -1.59% | 2.85 | 1.57% |
| 2025-12-03 | 3.05 | 3.21 | 3.02 | 3.14 | +2.61% | 5.80 | 3.15% |
| 2025-12-02 | 3.08 | 3.10 | 3.05 | 3.06 | -1.61% | 2.86 | 1.58% |
| 2025-12-01 | 3.09 | 3.15 | 3.06 | 3.11 | +1.97% | 4.62 | 2.53% |
| 2025-11-28 | 3.04 | 3.08 | 2.97 | 3.05 | +0.33% | 4.85 | 2.72% |
| 2025-11-27 | 3.20 | 3.23 | 3.04 | 3.04 | -2.25% | 7.99 | 4.36% |
| 2025-11-26 | 2.83 | 3.11 | 2.82 | 3.11 | +9.89% | 5.85 | 3.28% |
| 2025-11-25 | 2.81 | 2.85 | 2.80 | 2.83 | +0.35% | 1.15 | 0.69% |
| 2025-11-24 | 2.78 | 2.86 | 2.76 | 2.82 | +1.81% | 1.56 | 0.94% |
| 2025-11-21 | 2.86 | 2.88 | 2.75 | 2.77 | -3.82% | 2.27 | 1.37% |