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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 28.55 | 29.16 | 28.40 | 28.88 | +1.02% | 0.30 | 0.73% |
| 2025-05-26 | 28.87 | 28.97 | 28.28 | 28.59 | -1.63% | 0.36 | 0.89% |
| 2025-05-23 | 28.62 | 29.11 | 28.44 | 29.07 | +0.77% | 0.46 | 1.12% |
| 2025-05-22 | 28.41 | 28.95 | 28.15 | 28.84 | +0.98% | 0.47 | 1.17% |
| 2025-05-21 | 28.69 | 28.98 | 28.51 | 28.56 | -0.64% | 0.30 | 0.75% |
| 2025-05-20 | 28.59 | 29.20 | 28.59 | 28.75 | -0.20% | 0.37 | 0.92% |
| 2025-05-19 | 29.06 | 29.44 | 28.61 | 28.81 | -0.87% | 0.40 | 0.97% |
| 2025-05-16 | 28.72 | 29.75 | 28.34 | 29.06 | +0.27% | 0.55 | 1.34% |
| 2025-05-15 | 29.75 | 29.89 | 28.87 | 28.98 | -2.57% | 0.45 | 1.10% |
| 2025-05-14 | 30.43 | 30.43 | 29.34 | 29.75 | -2.26% | 0.84 | 2.01% |
| 2025-05-13 | 29.77 | 30.60 | 29.62 | 30.43 | +2.78% | 0.81 | 1.89% |
| 2025-05-12 | 30.06 | 30.33 | 29.11 | 29.61 | -0.39% | 0.71 | 1.69% |
| 2025-05-09 | 28.95 | 30.32 | 28.59 | 29.73 | +2.58% | 1.11 | 2.66% |
| 2025-05-08 | 29.42 | 29.49 | 28.28 | 28.98 | -1.81% | 0.76 | 1.87% |
| 2025-05-07 | 29.54 | 29.85 | 29.27 | 29.51 | +0.83% | 0.87 | 2.09% |
| 2025-05-06 | 29.40 | 29.86 | 28.62 | 29.27 | -1.05% | 0.85 | 2.08% |