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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.92 | 2.93 | 2.86 | 2.88 | -1.37% | 1.62 | 0.96% |
| 2025-11-19 | 2.94 | 2.98 | 2.90 | 2.92 | -1.02% | 1.51 | 0.87% |
| 2025-11-18 | 2.99 | 3.00 | 2.91 | 2.95 | -1.67% | 2.32 | 1.34% |
| 2025-11-17 | 2.99 | 3.01 | 2.96 | 3.00 | +0.33% | 1.55 | 0.88% |
| 2025-11-14 | 2.98 | 3.03 | 2.98 | 2.99 | -0.33% | 1.78 | 1.00% |
| 2025-11-13 | 2.96 | 3.00 | 2.94 | 3.00 | +1.35% | 1.66 | 0.94% |
| 2025-11-12 | 2.99 | 3.02 | 2.95 | 2.96 | -1.00% | 1.68 | 0.95% |
| 2025-11-11 | 2.96 | 3.00 | 2.94 | 2.99 | +1.01% | 1.93 | 1.10% |
| 2025-11-10 | 2.90 | 2.96 | 2.88 | 2.96 | +2.07% | 2.33 | 1.35% |
| 2025-11-07 | 2.90 | 2.92 | 2.89 | 2.90 | 0.00% | 1.14 | 0.67% |
| 2025-11-06 | 2.94 | 2.94 | 2.89 | 2.90 | -1.02% | 1.72 | 1.00% |
| 2025-11-05 | 2.87 | 2.94 | 2.86 | 2.93 | +1.74% | 2.51 | 1.46% |
| 2025-11-04 | 2.90 | 2.91 | 2.86 | 2.88 | -1.03% | 1.39 | 0.81% |
| 2025-11-03 | 2.87 | 2.91 | 2.87 | 2.91 | +0.69% | 1.33 | 0.78% |
| 2025-10-31 | 2.83 | 2.89 | 2.83 | 2.89 | +2.12% | 1.79 | 1.06% |
| 2025-10-30 | 2.87 | 2.87 | 2.83 | 2.83 | -1.39% | 1.28 | 0.76% |
| 2025-10-29 | 2.86 | 2.88 | 2.84 | 2.87 | +0.35% | 0.96 | 0.57% |
| 2025-10-28 | 2.87 | 2.88 | 2.85 | 2.86 | -0.69% | 1.14 | 0.68% |
| 2025-10-27 | 2.88 | 2.89 | 2.86 | 2.88 | +0.35% | 1.21 | 0.71% |
| 2025-10-24 | 2.90 | 2.92 | 2.86 | 2.87 | -1.37% | 1.68 | 0.99% |