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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.89 | 2.91 | 2.86 | 2.91 | +0.34% | 1.24 | 0.73% |
| 2025-10-22 | 2.89 | 2.92 | 2.89 | 2.90 | 0.00% | 1.39 | 0.81% |
| 2025-10-21 | 2.85 | 2.91 | 2.84 | 2.90 | +2.11% | 1.78 | 1.04% |
| 2025-10-20 | 2.84 | 2.86 | 2.83 | 2.84 | +0.35% | 1.08 | 0.64% |
| 2025-10-17 | 2.86 | 2.91 | 2.83 | 2.83 | -1.05% | 1.76 | 1.04% |
| 2025-10-16 | 2.91 | 2.91 | 2.86 | 2.86 | -1.72% | 1.44 | 0.84% |
| 2025-10-15 | 2.89 | 2.92 | 2.88 | 2.91 | +0.69% | 1.55 | 0.91% |
| 2025-10-14 | 2.90 | 2.92 | 2.88 | 2.89 | 0.00% | 1.71 | 1.00% |
| 2025-10-13 | 2.85 | 2.90 | 2.82 | 2.89 | -0.69% | 1.65 | 0.98% |
| 2025-10-10 | 2.89 | 2.94 | 2.88 | 2.91 | +0.34% | 1.83 | 1.06% |
| 2025-10-09 | 2.87 | 2.91 | 2.85 | 2.90 | +0.69% | 1.79 | 1.05% |
| 2025-09-30 | 2.88 | 2.90 | 2.87 | 2.88 | 0.00% | 1.36 | 0.80% |
| 2025-09-29 | 2.91 | 2.91 | 2.85 | 2.88 | -1.03% | 2.13 | 1.26% |
| 2025-09-26 | 2.90 | 2.93 | 2.89 | 2.91 | -0.34% | 1.45 | 0.85% |
| 2025-09-25 | 2.97 | 2.97 | 2.90 | 2.92 | -2.01% | 2.47 | 1.43% |
| 2025-09-24 | 2.96 | 2.99 | 2.93 | 2.98 | +0.34% | 2.11 | 1.21% |
| 2025-09-23 | 3.07 | 3.07 | 2.94 | 2.97 | -3.57% | 3.01 | 1.71% |
| 2025-09-22 | 3.14 | 3.15 | 3.05 | 3.08 | -2.53% | 2.66 | 1.47% |
| 2025-09-19 | 3.22 | 3.22 | 3.12 | 3.16 | -2.17% | 3.14 | 1.69% |
| 2025-09-18 | 3.26 | 3.36 | 3.20 | 3.23 | -1.82% | 3.88 | 2.00% |