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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 63.51 | 66.32 | 59.99 | 60.74 | -2.03% | 3.13 | 3.67% |
| 2026-02-13 | 63.03 | 64.63 | 61.03 | 62.00 | -3.03% | 2.69 | 3.14% |
| 2026-02-12 | 64.36 | 65.20 | 61.80 | 63.94 | -0.12% | 3.34 | 3.84% |
| 2026-02-11 | 64.49 | 67.50 | 62.59 | 64.02 | +0.27% | 5.17 | 5.82% |
| 2026-02-10 | 61.89 | 65.98 | 59.51 | 63.85 | +3.15% | 5.42 | 6.30% |
| 2026-02-09 | 63.84 | 65.35 | 59.03 | 61.90 | -2.29% | 7.61 | 8.95% |
| 2026-02-06 | 60.76 | 63.37 | 59.07 | 63.35 | +9.96% | 8.03 | 9.39% |
| 2026-02-05 | 55.57 | 58.24 | 55.57 | 57.61 | -1.50% | 2.46 | 3.16% |
| 2026-02-04 | 63.46 | 63.50 | 57.17 | 58.49 | -7.83% | 4.06 | 5.02% |
| 2026-02-03 | 62.00 | 64.13 | 60.90 | 63.46 | +3.49% | 2.74 | 3.20% |
| 2026-02-02 | 66.00 | 66.37 | 61.07 | 61.32 | -7.76% | 4.61 | 5.34% |
| 2026-01-30 | 62.01 | 68.30 | 62.01 | 66.48 | +5.78% | 6.38 | 7.06% |
| 2026-01-29 | 60.67 | 66.01 | 60.67 | 62.85 | +2.95% | 5.47 | 6.26% |
| 2026-01-28 | 59.51 | 64.18 | 56.13 | 61.05 | +1.63% | 5.14 | 6.29% |
| 2026-01-27 | 59.75 | 61.60 | 57.28 | 60.07 | +0.54% | 3.20 | 3.96% |
| 2026-01-26 | 64.40 | 65.80 | 59.14 | 59.75 | -5.55% | 4.77 | 5.66% |
| 2026-01-23 | 57.78 | 63.26 | 57.00 | 63.26 | +10.00% | 3.96 | 4.76% |
| 2026-01-22 | 57.16 | 58.80 | 56.70 | 57.51 | +0.51% | 2.62 | 3.31% |
| 2026-01-21 | 56.00 | 58.50 | 55.14 | 57.22 | +1.36% | 2.74 | 3.51% |
| 2026-01-20 | 57.20 | 58.66 | 55.80 | 56.45 | -2.00% | 2.17 | 2.81% |