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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.32 | 3.32 | 3.25 | 3.29 | -1.20% | 3.05 | 1.57% |
| 2025-09-16 | 3.31 | 3.40 | 3.27 | 3.33 | +1.83% | 5.29 | 2.70% |
| 2025-09-15 | 3.14 | 3.28 | 3.13 | 3.27 | +3.48% | 5.07 | 2.66% |
| 2025-09-12 | 3.20 | 3.24 | 3.16 | 3.16 | -1.86% | 3.44 | 1.83% |
| 2025-09-11 | 3.23 | 3.23 | 3.17 | 3.22 | 0.00% | 3.81 | 2.03% |
| 2025-09-10 | 3.18 | 3.23 | 3.17 | 3.22 | +2.22% | 4.59 | 2.43% |
| 2025-09-09 | 3.22 | 3.24 | 3.12 | 3.15 | +0.32% | 3.69 | 1.98% |
| 2025-09-08 | 3.12 | 3.17 | 3.10 | 3.14 | 0.00% | 3.15 | 1.70% |
| 2025-09-05 | 3.10 | 3.14 | 3.02 | 3.14 | +1.29% | 4.62 | 2.54% |
| 2025-09-04 | 3.05 | 3.12 | 3.03 | 3.10 | +1.64% | 3.99 | 2.19% |
| 2025-09-03 | 3.06 | 3.08 | 3.03 | 3.05 | -0.33% | 2.73 | 1.52% |
| 2025-09-02 | 3.08 | 3.13 | 3.05 | 3.06 | -0.97% | 3.06 | 1.68% |
| 2025-09-01 | 3.04 | 3.13 | 3.03 | 3.09 | +2.32% | 3.09 | 1.70% |
| 2025-08-29 | 3.07 | 3.10 | 3.02 | 3.02 | -1.95% | 2.60 | 1.45% |
| 2025-08-28 | 3.04 | 3.11 | 2.98 | 3.08 | +0.65% | 3.62 | 2.01% |
| 2025-08-27 | 3.18 | 3.26 | 3.06 | 3.06 | -2.24% | 5.27 | 2.83% |
| 2025-08-26 | 3.10 | 3.14 | 3.07 | 3.13 | +0.64% | 3.32 | 1.81% |
| 2025-08-25 | 3.09 | 3.12 | 3.04 | 3.11 | +0.97% | 4.04 | 2.22% |
| 2025-08-22 | 3.05 | 3.09 | 3.03 | 3.08 | +0.98% | 3.45 | 1.92% |
| 2025-08-21 | 2.99 | 3.08 | 2.98 | 3.05 | +2.35% | 4.77 | 2.66% |