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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.39 | 28.69 | 28.10 | 28.36 | -0.17% | 0.63 | 1.59% |
| 2025-08-19 | 27.28 | 28.83 | 27.28 | 28.41 | +4.26% | 1.45 | 3.69% |
| 2025-08-18 | 26.81 | 27.52 | 26.59 | 27.25 | +1.84% | 0.86 | 2.28% |
| 2025-08-15 | 26.53 | 26.98 | 26.26 | 26.76 | +0.85% | 0.56 | 1.52% |
| 2025-08-14 | 26.63 | 26.83 | 26.46 | 26.53 | -0.37% | 0.48 | 1.29% |
| 2025-08-13 | 27.04 | 27.04 | 26.61 | 26.63 | -0.99% | 0.51 | 1.38% |
| 2025-08-12 | 26.98 | 27.10 | 26.81 | 26.90 | -0.29% | 0.30 | 0.79% |
| 2025-08-11 | 27.09 | 27.12 | 26.78 | 26.98 | -0.36% | 0.39 | 1.03% |
| 2025-08-08 | 27.30 | 27.30 | 26.79 | 27.08 | -0.61% | 0.34 | 0.91% |
| 2025-08-07 | 27.59 | 27.66 | 27.21 | 27.24 | -1.25% | 0.50 | 1.30% |
| 2025-08-06 | 27.87 | 27.96 | 27.04 | 27.59 | -1.06% | 0.77 | 2.03% |
| 2025-08-05 | 27.94 | 28.22 | 27.73 | 27.88 | +0.21% | 0.32 | 0.83% |
| 2025-08-04 | 27.67 | 27.94 | 27.53 | 27.82 | +0.07% | 0.23 | 0.59% |
| 2025-08-01 | 27.58 | 28.05 | 27.58 | 27.80 | +0.35% | 0.27 | 0.69% |
| 2025-07-31 | 28.00 | 28.00 | 27.49 | 27.70 | -1.43% | 0.31 | 0.79% |
| 2025-07-30 | 27.87 | 28.19 | 27.53 | 28.11 | +0.56% | 0.33 | 0.84% |
| 2025-07-29 | 28.29 | 28.49 | 27.91 | 27.95 | -1.22% | 0.27 | 0.69% |
| 2025-07-28 | 28.41 | 28.85 | 28.22 | 28.29 | -0.76% | 0.44 | 1.11% |
| 2025-07-25 | 28.24 | 28.59 | 28.15 | 28.51 | +0.97% | 0.48 | 1.22% |
| 2025-07-24 | 28.01 | 28.37 | 27.91 | 28.24 | +0.56% | 0.31 | 0.79% |