真爱美家 sz.003041
56.76
-2.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 58.76 | 59.56 | 56.10 | 56.76 | -2.24% | 1.57 | 2.01% |
| 2026-05-22 | 57.82 | 58.70 | 56.27 | 58.06 | +1.19% | 1.35 | 1.70% |
| 2026-05-21 | 60.12 | 60.78 | 57.37 | 57.38 | -4.46% | 1.50 | 1.86% |
| 2026-05-20 | 60.37 | 61.30 | 58.80 | 60.06 | -0.41% | 1.22 | 1.49% |
| 2026-05-19 | 60.18 | 60.66 | 59.00 | 60.31 | +0.23% | 1.44 | 1.76% |
| 2026-05-18 | 61.60 | 62.50 | 59.40 | 60.17 | -3.33% | 1.83 | 2.21% |
| 2026-05-15 | 62.61 | 64.54 | 61.82 | 62.24 | -1.38% | 2.14 | 2.49% |
| 2026-05-14 | 65.32 | 66.92 | 63.06 | 63.11 | -3.32% | 1.87 | 2.13% |
| 2026-05-13 | 66.55 | 66.99 | 63.67 | 65.28 | -0.58% | 3.18 | 3.57% |
| 2026-05-12 | 69.00 | 71.00 | 65.38 | 65.66 | -5.77% | 4.56 | 4.96% |
| 2026-05-11 | 64.24 | 70.00 | 63.65 | 69.68 | +8.37% | 5.74 | 6.18% |
| 2026-05-08 | 64.21 | 66.59 | 62.93 | 64.30 | +1.42% | 5.42 | 6.11% |
| 2026-05-07 | 59.09 | 63.40 | 57.01 | 63.40 | +9.99% | 5.73 | 6.93% |
| 2026-05-06 | 52.48 | 57.64 | 52.42 | 57.64 | +10.00% | 4.15 | 5.43% |
| 2026-04-30 | 53.99 | 54.00 | 51.54 | 52.40 | -0.29% | 2.36 | 3.29% |
| 2026-04-29 | 50.53 | 54.14 | 50.40 | 52.55 | -6.16% | 4.67 | 6.58% |
| 2026-04-28 | 56.00 | 57.99 | 56.00 | 56.00 | -10.00% | 2.18 | 2.83% |
| 2026-04-27 | 62.22 | 62.22 | 62.22 | 62.22 | nan% | nan | nan% |
| 2026-04-24 | 62.22 | 62.22 | 62.22 | 62.22 | nan% | nan | nan% |
| 2026-04-23 | 62.22 | 62.22 | 62.22 | 62.22 | nan% | nan | nan% |