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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 58.98 | 60.36 | 57.12 | 57.60 | -3.03% | 3.28 | 4.12% |
| 2026-01-16 | 62.33 | 63.47 | 58.86 | 59.40 | -5.65% | 4.78 | 5.78% |
| 2026-01-15 | 63.25 | 65.60 | 61.91 | 62.96 | -7.41% | 6.32 | 7.27% |
| 2026-01-14 | 69.03 | 74.00 | 66.06 | 68.00 | -3.46% | 11.90 | 12.47% |
| 2026-01-13 | 70.44 | 70.44 | 66.66 | 70.44 | +9.99% | 6.81 | 7.14% |
| 2026-01-12 | 64.04 | 64.04 | 62.33 | 64.04 | +10.00% | 2.98 | 3.42% |
| 2026-01-09 | 53.97 | 58.68 | 53.08 | 58.22 | +7.89% | 4.75 | 6.16% |
| 2026-01-08 | 55.39 | 56.05 | 53.32 | 53.96 | -2.44% | 4.71 | 6.34% |
| 2026-01-07 | 56.10 | 58.79 | 54.95 | 55.31 | -3.22% | 5.23 | 6.77% |
| 2026-01-06 | 55.01 | 60.00 | 55.01 | 57.15 | +3.95% | 5.75 | 7.34% |
| 2026-01-05 | 53.01 | 56.17 | 51.28 | 54.98 | +1.20% | 6.89 | 9.35% |
| 2025-12-31 | 49.60 | 54.82 | 48.00 | 54.33 | +9.01% | 7.90 | 10.98% |
| 2025-12-30 | 49.50 | 51.21 | 48.84 | 49.84 | +7.07% | 7.11 | 10.32% |
| 2025-12-29 | 44.52 | 48.00 | 43.90 | 46.55 | +3.56% | 5.72 | 8.98% |
| 2025-12-26 | 43.48 | 46.50 | 43.20 | 44.95 | +3.38% | 3.94 | 6.37% |
| 2025-12-25 | 42.82 | 44.60 | 42.20 | 43.48 | +1.42% | 2.02 | 3.41% |
| 2025-12-24 | 42.49 | 43.06 | 41.81 | 42.87 | +1.64% | 1.67 | 2.86% |
| 2025-12-23 | 42.38 | 43.74 | 41.44 | 42.18 | -0.68% | 2.42 | 4.18% |
| 2025-12-22 | 42.10 | 43.09 | 41.44 | 42.47 | +1.82% | 2.59 | 4.48% |
| 2025-12-19 | 41.20 | 42.43 | 40.31 | 41.71 | +1.36% | 2.05 | 3.60% |