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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.40 | 27.55 | 26.30 | 27.00 | -1.82% | 1.12 | 3.05% |
| 2025-10-22 | 26.84 | 27.88 | 26.83 | 27.50 | +1.63% | 1.19 | 3.16% |
| 2025-10-21 | 25.68 | 27.29 | 25.68 | 27.06 | +4.92% | 1.54 | 4.23% |
| 2025-10-20 | 25.40 | 26.05 | 25.04 | 25.79 | +2.10% | 1.25 | 3.57% |
| 2025-10-17 | 25.18 | 25.99 | 24.30 | 25.26 | +2.81% | 1.83 | 5.30% |
| 2025-10-16 | 26.40 | 26.40 | 24.00 | 24.57 | -1.52% | 2.02 | 5.97% |
| 2025-10-15 | 22.71 | 24.95 | 22.71 | 24.95 | +10.01% | 0.94 | 2.77% |
| 2025-10-14 | 22.88 | 23.33 | 22.20 | 22.68 | -0.87% | 0.45 | 1.44% |
| 2025-10-13 | 22.78 | 23.00 | 22.20 | 22.88 | -2.80% | 0.67 | 2.15% |
| 2025-10-10 | 23.47 | 23.80 | 23.30 | 23.54 | +0.21% | 0.50 | 1.54% |
| 2025-10-09 | 23.94 | 24.06 | 23.30 | 23.49 | -1.84% | 0.56 | 1.75% |
| 2025-09-30 | 24.48 | 24.53 | 23.90 | 23.93 | -2.21% | 0.47 | 1.44% |
| 2025-09-29 | 23.87 | 24.85 | 23.45 | 24.47 | +2.09% | 0.68 | 2.06% |
| 2025-09-26 | 24.25 | 24.76 | 23.70 | 23.97 | -1.84% | 0.52 | 1.58% |
| 2025-09-25 | 24.39 | 25.06 | 24.14 | 24.42 | +0.16% | 1.10 | 3.27% |
| 2025-09-24 | 23.90 | 24.50 | 23.75 | 24.38 | +1.63% | 0.69 | 2.09% |
| 2025-09-23 | 23.69 | 24.04 | 23.21 | 23.99 | +1.61% | 0.80 | 2.47% |
| 2025-09-22 | 23.54 | 23.65 | 23.05 | 23.61 | +0.60% | 0.63 | 1.98% |
| 2025-09-19 | 23.65 | 24.08 | 23.10 | 23.47 | -0.80% | 0.79 | 2.46% |
| 2025-09-18 | 24.10 | 24.96 | 23.53 | 23.66 | -2.11% | 1.24 | 3.72% |