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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.31 | 24.60 | 24.03 | 24.17 | -0.54% | 0.67 | 2.03% |
| 2025-09-16 | 23.86 | 25.08 | 23.57 | 24.30 | +1.63% | 1.04 | 3.14% |
| 2025-09-15 | 23.37 | 23.98 | 22.91 | 23.91 | +2.62% | 1.23 | 3.81% |
| 2025-09-12 | 23.57 | 23.89 | 23.27 | 23.30 | -1.17% | 0.70 | 2.14% |
| 2025-09-11 | 23.85 | 23.88 | 23.22 | 23.58 | -0.66% | 1.00 | 3.05% |
| 2025-09-10 | 22.77 | 23.88 | 22.54 | 23.73 | +4.23% | 1.37 | 4.23% |
| 2025-09-09 | 23.01 | 23.38 | 22.72 | 22.77 | -1.03% | 0.98 | 3.05% |
| 2025-09-08 | 22.86 | 23.51 | 22.71 | 23.01 | +0.65% | 1.45 | 4.48% |
| 2025-09-05 | 21.90 | 23.30 | 21.71 | 22.86 | +3.52% | 1.61 | 5.13% |
| 2025-09-04 | 21.24 | 22.36 | 21.14 | 22.08 | +3.22% | 1.39 | 4.58% |
| 2025-09-03 | 21.92 | 21.92 | 21.25 | 21.39 | -2.99% | 1.18 | 3.93% |
| 2025-09-02 | 22.43 | 23.14 | 21.92 | 22.05 | -3.73% | 1.92 | 6.18% |
| 2025-09-01 | 23.79 | 23.79 | 21.61 | 22.91 | -4.59% | 3.39 | 11.04% |
| 2025-08-29 | 24.42 | 24.46 | 23.74 | 24.01 | -2.36% | 1.08 | 3.22% |
| 2025-08-28 | 25.09 | 25.54 | 24.35 | 24.59 | -7.68% | 2.65 | 7.71% |
| 2025-08-27 | 29.49 | 29.52 | 26.63 | 26.63 | -10.00% | 3.11 | 8.08% |
| 2025-08-26 | 28.95 | 30.21 | 28.17 | 29.59 | +1.72% | 1.74 | 4.25% |
| 2025-08-25 | 27.77 | 30.14 | 26.64 | 29.09 | +4.93% | 2.36 | 6.05% |
| 2025-08-22 | 28.86 | 29.05 | 27.65 | 27.72 | -4.57% | 1.20 | 3.05% |
| 2025-08-21 | 28.36 | 29.18 | 28.06 | 29.05 | +2.43% | 0.83 | 2.07% |