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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 62.22 | 62.22 | 62.22 | 62.22 | nan% | nan | nan% |
| 2026-04-21 | 62.25 | 65.02 | 61.11 | 62.22 | +1.39% | 5.28 | 6.13% |
| 2026-04-20 | 60.65 | 63.56 | 60.00 | 61.37 | +6.21% | 5.91 | 6.95% |
| 2026-04-17 | 57.90 | 59.97 | 57.39 | 57.78 | -0.33% | 4.17 | 5.19% |
| 2026-04-16 | 54.00 | 57.97 | 53.75 | 57.97 | +10.00% | 2.93 | 3.80% |
| 2026-04-15 | 52.09 | 53.95 | 52.09 | 52.70 | +1.25% | 1.87 | 2.58% |
| 2026-04-14 | 52.02 | 53.25 | 51.72 | 52.05 | +0.64% | 1.49 | 2.08% |
| 2026-04-13 | 51.88 | 52.52 | 50.90 | 51.72 | -0.86% | 1.50 | 2.12% |
| 2026-04-10 | 52.96 | 53.94 | 52.10 | 52.17 | -0.53% | 1.89 | 2.60% |
| 2026-04-09 | 53.22 | 53.84 | 52.25 | 52.45 | -1.65% | 2.46 | 3.40% |
| 2026-04-08 | 49.93 | 53.33 | 49.51 | 53.33 | +10.00% | 3.08 | 4.31% |
| 2026-04-07 | 50.40 | 50.90 | 48.40 | 48.48 | -3.56% | 1.37 | 2.03% |
| 2026-04-03 | 52.07 | 52.28 | 50.03 | 50.27 | -3.88% | 1.44 | 2.08% |
| 2026-04-02 | 53.00 | 53.81 | 51.15 | 52.30 | -0.93% | 2.36 | 3.28% |
| 2026-04-01 | 50.18 | 53.42 | 49.63 | 52.79 | +6.91% | 3.15 | 4.43% |
| 2026-03-31 | 49.77 | 51.20 | 48.97 | 49.38 | -0.78% | 1.43 | 2.09% |
| 2026-03-30 | 49.66 | 50.11 | 48.73 | 49.77 | -1.21% | 1.32 | 1.95% |
| 2026-03-27 | 50.00 | 51.26 | 49.28 | 50.38 | -0.16% | 1.28 | 1.86% |
| 2026-03-26 | 52.23 | 52.39 | 50.03 | 50.46 | -3.41% | 1.38 | 1.98% |
| 2026-03-25 | 51.40 | 53.70 | 51.00 | 52.24 | +3.67% | 2.64 | 3.69% |