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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.02 | 28.24 | 27.85 | 28.08 | +0.21% | 0.27 | 0.69% |
| 2025-07-22 | 27.92 | 28.47 | 27.81 | 28.02 | +0.25% | 0.42 | 1.07% |
| 2025-07-21 | 27.77 | 28.01 | 27.49 | 27.95 | +0.35% | 0.43 | 1.11% |
| 2025-07-18 | 27.62 | 28.66 | 27.43 | 27.85 | +1.11% | 0.59 | 1.52% |
| 2025-07-17 | 27.60 | 27.70 | 27.46 | 27.55 | +0.07% | 0.24 | 0.64% |
| 2025-07-16 | 27.66 | 27.80 | 27.39 | 27.53 | -0.50% | 0.39 | 1.01% |
| 2025-07-15 | 28.46 | 28.51 | 27.65 | 27.67 | -2.97% | 0.50 | 1.28% |
| 2025-07-14 | 29.20 | 29.24 | 28.29 | 28.51 | -2.36% | 0.45 | 1.13% |
| 2025-07-11 | 28.39 | 29.29 | 28.22 | 29.20 | +2.66% | 0.69 | 1.72% |
| 2025-07-10 | 28.46 | 28.58 | 27.93 | 28.44 | +1.37% | 0.49 | 1.24% |
| 2025-07-09 | 27.29 | 28.20 | 26.93 | 28.06 | +1.28% | 0.64 | 1.65% |
| 2025-07-08 | 27.57 | 27.77 | 27.36 | 27.70 | +0.46% | 0.29 | 0.76% |
| 2025-07-07 | 27.16 | 27.60 | 26.91 | 27.58 | +1.45% | 0.28 | 0.73% |
| 2025-07-04 | 26.96 | 27.32 | 26.87 | 27.18 | +0.25% | 0.26 | 0.68% |
| 2025-07-03 | 27.04 | 27.41 | 26.90 | 27.11 | +0.29% | 0.29 | 0.76% |
| 2025-07-02 | 27.64 | 27.64 | 27.04 | 27.04 | -2.20% | 0.36 | 0.96% |
| 2025-07-01 | 27.13 | 28.02 | 26.56 | 27.65 | +1.85% | 0.74 | 1.93% |
| 2025-06-30 | 27.48 | 27.82 | 26.29 | 27.14 | -1.22% | 0.93 | 2.46% |
| 2025-06-27 | 27.60 | 27.90 | 27.24 | 27.48 | +0.67% | 0.56 | 1.44% |
| 2025-06-26 | 27.81 | 27.81 | 27.20 | 27.29 | -1.88% | 0.58 | 1.48% |