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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.03 | 42.30 | 40.68 | 41.15 | -0.60% | 1.62 | 2.86% |
| 2025-12-17 | 41.20 | 41.68 | 40.80 | 41.40 | +0.46% | 1.18 | 2.10% |
| 2025-12-16 | 42.60 | 42.77 | 40.86 | 41.21 | -3.26% | 1.41 | 2.47% |
| 2025-12-15 | 42.30 | 43.27 | 42.01 | 42.60 | +0.73% | 1.39 | 2.39% |
| 2025-12-12 | 42.85 | 43.20 | 42.00 | 42.29 | -1.77% | 1.98 | 3.41% |
| 2025-12-11 | 45.01 | 45.30 | 42.85 | 43.05 | -4.76% | 1.94 | 3.23% |
| 2025-12-10 | 44.95 | 45.20 | 43.80 | 45.20 | +0.22% | 1.93 | 3.17% |
| 2025-12-09 | 46.11 | 46.34 | 44.71 | 45.10 | -2.59% | 2.04 | 3.28% |
| 2025-12-08 | 46.41 | 46.88 | 45.01 | 46.30 | +0.52% | 2.99 | 4.75% |
| 2025-12-05 | 46.27 | 47.50 | 45.12 | 46.06 | -0.48% | 2.81 | 4.41% |
| 2025-12-04 | 48.76 | 49.47 | 45.90 | 46.28 | -6.03% | 5.28 | 8.21% |
| 2025-12-03 | 51.01 | 52.86 | 48.66 | 49.25 | -3.75% | 5.76 | 8.37% |
| 2025-12-02 | 49.07 | 52.80 | 48.10 | 51.17 | +3.44% | 6.70 | 9.70% |
| 2025-12-01 | 53.89 | 55.49 | 49.38 | 49.47 | -8.05% | 8.25 | 11.69% |
| 2025-11-28 | 57.12 | 58.60 | 53.15 | 53.80 | -8.89% | 10.47 | 13.88% |
| 2025-11-27 | 61.57 | 64.92 | 55.00 | 59.05 | +0.05% | 13.22 | 15.86% |
| 2025-11-26 | 56.85 | 60.99 | 53.86 | 59.02 | -1.37% | 8.89 | 11.36% |
| 2025-11-25 | 55.60 | 59.84 | 53.60 | 59.84 | +10.00% | 10.60 | 13.59% |
| 2025-11-24 | 58.10 | 58.16 | 51.30 | 54.40 | -4.56% | 9.31 | 12.70% |
| 2025-11-21 | 54.93 | 58.58 | 52.85 | 57.00 | +3.77% | 8.72 | 11.39% |