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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.83 | 27.94 | 27.52 | 27.82 | +0.46% | 0.41 | 1.06% |
| 2025-06-24 | 27.79 | 28.08 | 27.49 | 27.69 | -0.80% | 0.51 | 1.30% |
| 2025-06-23 | 27.82 | 27.99 | 26.66 | 27.91 | -1.71% | 0.61 | 1.58% |
| 2025-06-20 | 29.65 | 29.65 | 27.84 | 28.40 | -0.78% | 0.60 | 1.52% |
| 2025-06-19 | 29.18 | 29.23 | 28.51 | 28.62 | -1.89% | 0.39 | 0.95% |
| 2025-06-18 | 28.91 | 29.19 | 28.51 | 29.17 | +0.91% | 0.32 | 0.77% |
| 2025-06-17 | 29.16 | 29.36 | 28.80 | 28.91 | -0.90% | 0.45 | 1.09% |
| 2025-06-16 | 29.38 | 29.61 | 29.08 | 29.17 | -0.69% | 0.54 | 1.30% |
| 2025-06-13 | 30.06 | 30.36 | 29.19 | 29.38 | -2.91% | 0.62 | 1.49% |
| 2025-06-12 | 31.02 | 31.53 | 30.14 | 30.26 | -3.31% | 0.74 | 1.71% |
| 2025-06-11 | 30.80 | 31.87 | 30.46 | 31.30 | +1.60% | 1.16 | 2.63% |
| 2025-06-10 | 29.79 | 31.51 | 29.47 | 30.80 | +3.28% | 1.51 | 3.50% |
| 2025-06-09 | 29.62 | 30.20 | 29.47 | 29.82 | -0.45% | 0.94 | 2.24% |
| 2025-06-06 | 29.42 | 30.40 | 28.84 | 29.96 | +2.32% | 1.19 | 2.84% |
| 2025-06-05 | 28.80 | 29.45 | 28.80 | 29.28 | +0.37% | 1.09 | 2.66% |
| 2025-06-04 | 29.85 | 29.85 | 28.15 | 29.17 | -3.25% | 1.86 | 4.57% |
| 2025-06-03 | 31.70 | 31.72 | 29.56 | 30.15 | -6.86% | 2.57 | 6.04% |
| 2025-05-30 | 31.31 | 32.37 | 30.06 | 32.37 | +10.01% | 1.66 | 3.69% |
| 2025-05-29 | 29.06 | 29.43 | 28.87 | 29.43 | +1.20% | 0.33 | 0.81% |
| 2025-05-28 | 28.97 | 29.17 | 28.65 | 29.08 | +0.67% | 0.29 | 0.70% |