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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 50.59 | 52.20 | 48.05 | 50.39 | +2.21% | 1.94 | 2.85% |
| 2026-03-23 | 53.05 | 53.10 | 48.50 | 49.30 | -7.45% | 2.58 | 3.71% |
| 2026-03-20 | 55.72 | 57.35 | 53.00 | 53.27 | -4.02% | 1.96 | 2.61% |
| 2026-03-19 | 57.36 | 57.65 | 55.01 | 55.50 | -5.08% | 2.78 | 3.65% |
| 2026-03-18 | 62.48 | 63.50 | 57.47 | 58.47 | -5.60% | 5.42 | 6.69% |
| 2026-03-17 | 67.38 | 68.30 | 61.61 | 61.94 | -6.01% | 4.88 | 5.56% |
| 2026-03-16 | 69.42 | 69.59 | 65.66 | 65.90 | -5.66% | 6.56 | 7.16% |
| 2026-03-13 | 61.98 | 69.85 | 60.10 | 69.85 | +10.00% | 10.03 | 11.17% |
| 2026-03-12 | 57.16 | 63.77 | 55.40 | 63.50 | +9.54% | 8.63 | 10.15% |
| 2026-03-11 | 57.00 | 59.38 | 52.71 | 57.97 | +7.39% | 6.81 | 8.74% |
| 2026-03-10 | 53.93 | 54.10 | 52.66 | 53.98 | +2.57% | 1.26 | 1.72% |
| 2026-03-09 | 51.14 | 52.76 | 50.55 | 52.63 | +0.15% | 1.36 | 1.92% |
| 2026-03-06 | 52.00 | 53.30 | 52.00 | 52.55 | +1.66% | 1.32 | 1.83% |
| 2026-03-05 | 52.00 | 52.86 | 51.11 | 51.69 | +1.17% | 0.92 | 1.30% |
| 2026-03-04 | 51.00 | 52.00 | 50.50 | 51.09 | -1.31% | 1.61 | 2.29% |
| 2026-03-03 | 55.96 | 56.58 | 51.59 | 51.77 | -7.52% | 2.41 | 3.29% |
| 2026-03-02 | 56.51 | 57.68 | 55.90 | 55.98 | -3.12% | 1.64 | 2.13% |
| 2026-02-27 | 57.20 | 57.88 | 56.37 | 57.78 | +0.57% | 1.38 | 1.76% |
| 2026-02-26 | 58.35 | 58.78 | 57.31 | 57.45 | -1.54% | 2.04 | 2.57% |
| 2026-02-25 | 60.74 | 60.98 | 58.15 | 58.35 | -3.93% | 3.39 | 4.19% |