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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 54.69 | 58.68 | 51.52 | 54.93 | +0.62% | 9.43 | 12.56% |
| 2025-11-19 | 54.59 | 54.59 | 51.00 | 54.59 | +9.99% | 11.47 | 15.62% |
| 2025-11-18 | 48.88 | 49.63 | 48.00 | 49.63 | +10.00% | 1.83 | 2.73% |
| 2025-11-17 | 45.12 | 45.12 | 43.50 | 45.12 | +10.00% | 4.26 | 6.92% |
| 2025-11-14 | 41.02 | 41.02 | 41.02 | 41.02 | +10.00% | 0.42 | 0.75% |
| 2025-11-13 | 37.29 | 37.29 | 37.29 | 37.29 | +10.00% | 0.05 | 0.10% |
| 2025-11-12 | 33.90 | 33.90 | 33.90 | 33.90 | +9.99% | 0.21 | 0.46% |
| 2025-11-11 | 30.82 | 30.82 | 30.82 | 30.82 | nan% | nan | nan% |
| 2025-11-10 | 30.82 | 30.82 | 30.82 | 30.82 | nan% | nan | nan% |
| 2025-11-07 | 30.82 | 30.82 | 30.82 | 30.82 | nan% | nan | nan% |
| 2025-11-06 | 30.82 | 30.82 | 30.82 | 30.82 | nan% | nan | nan% |
| 2025-11-05 | 30.82 | 30.82 | 30.82 | 30.82 | nan% | nan | nan% |
| 2025-11-04 | 31.82 | 32.12 | 30.12 | 30.82 | -4.26% | 2.31 | 5.45% |
| 2025-11-03 | 28.26 | 32.66 | 28.26 | 32.19 | +7.16% | 4.07 | 9.58% |
| 2025-10-31 | 33.36 | 33.36 | 30.04 | 30.04 | -10.01% | 2.82 | 6.79% |
| 2025-10-30 | 32.10 | 33.50 | 31.48 | 33.38 | +5.37% | 2.61 | 5.86% |
| 2025-10-29 | 30.46 | 32.00 | 30.19 | 31.68 | +4.18% | 2.07 | 4.82% |
| 2025-10-28 | 29.52 | 30.77 | 29.52 | 30.41 | +1.94% | 1.82 | 4.41% |
| 2025-10-27 | 28.53 | 29.90 | 27.73 | 29.83 | +4.56% | 2.30 | 5.82% |
| 2025-10-24 | 27.44 | 29.18 | 27.39 | 28.53 | +5.67% | 1.63 | 4.20% |