真爱美家(003041)股票行情
真爱美家(003041)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 42.85 | 42.29 | -0.76 | -1.77% | 42.00 | 43.20 | 46642 | 19813.58 | 3.41% |
| 2025-12-11 | 45.01 | 43.05 | -2.15 | -4.76% | 42.85 | 45.30 | 44153 | 19351.15 | 3.23% |
| 2025-12-10 | 44.95 | 45.20 | 0.10 | 0.22% | 43.80 | 45.20 | 43351 | 19334.71 | 3.17% |
| 2025-12-09 | 46.11 | 45.10 | -1.20 | -2.59% | 44.71 | 46.34 | 44930 | 20367.83 | 3.28% |
| 2025-12-08 | 46.41 | 46.30 | 0.24 | 0.52% | 45.01 | 46.88 | 64934 | 29906.79 | 4.75% |
| 2025-12-05 | 46.27 | 46.06 | -0.22 | -0.48% | 45.12 | 47.50 | 60337 | 28118.35 | 4.41% |
| 2025-12-04 | 48.76 | 46.28 | -2.97 | -6.03% | 45.90 | 49.47 | 112400 | 52849.28 | 8.21% |
| 2025-12-03 | 51.01 | 49.25 | -1.92 | -3.75% | 48.66 | 52.86 | 114493 | 57551.43 | 8.37% |
| 2025-12-02 | 49.07 | 51.17 | 1.70 | 3.44% | 48.10 | 52.80 | 132650 | 66983.76 | 9.70% |
| 2025-12-01 | 53.89 | 49.47 | -4.33 | -8.05% | 49.38 | 55.49 | 159964 | 82486.66 | 11.69% |
| 2025-11-28 | 57.12 | 53.80 | -5.25 | -8.89% | 53.15 | 58.60 | 189869 | 104710.80 | 13.88% |
| 2025-11-27 | 61.57 | 59.05 | 0.03 | 0.05% | 55.00 | 64.92 | 217029 | 132247.16 | 15.86% |
| 2025-11-26 | 56.85 | 59.02 | -0.82 | -1.37% | 53.86 | 60.99 | 155371 | 88921.12 | 11.36% |
| 2025-11-25 | 55.60 | 59.84 | 5.44 | 10.00% | 53.60 | 59.84 | 185931 | 105965.68 | 13.59% |
| 2025-11-24 | 58.10 | 54.40 | -2.60 | -4.56% | 51.30 | 58.16 | 173750 | 93110.34 | 12.70% |
| 2025-11-21 | 54.93 | 57.00 | 2.07 | 3.77% | 52.85 | 58.58 | 155837 | 87152.91 | 11.39% |
| 2025-11-20 | 54.69 | 54.93 | 0.34 | 0.62% | 51.52 | 58.68 | 171840 | 94311.62 | 12.56% |
| 2025-11-19 | 54.59 | 54.59 | 4.96 | 9.99% | 51.00 | 54.59 | 213650 | 114663.27 | 15.61% |
| 2025-11-18 | 48.88 | 49.63 | 4.51 | 10.00% | 48.00 | 49.63 | 37307 | 18312.08 | 2.73% |
| 2025-11-17 | 45.12 | 45.12 | 4.10 | 10.00% | 43.50 | 45.12 | 94715 | 42647.44 | 6.92% |
| 2025-11-14 | 41.02 | 41.02 | 3.73 | 10.00% | 41.02 | 41.02 | 10315 | 4231.02 | 0.75% |
| 2025-11-13 | 37.29 | 37.29 | 3.39 | 10.00% | 37.29 | 37.29 | 1374 | 512.47 | 0.10% |
| 2025-11-12 | 33.90 | 33.90 | 3.08 | 9.99% | 33.90 | 33.90 | 6333 | 2146.76 | 0.46% |
| 2025-11-04 | 31.82 | 30.82 | -1.37 | -4.26% | 30.12 | 32.12 | 74602 | 23123.54 | 5.45% |
| 2025-11-03 | 28.26 | 32.19 | 2.15 | 7.16% | 28.26 | 32.66 | 131033 | 40744.87 | 9.58% |
| 2025-10-31 | 33.36 | 30.04 | -3.34 | -10.01% | 30.04 | 33.36 | 92850 | 28191.82 | 6.79% |
| 2025-10-30 | 32.10 | 33.38 | 1.70 | 5.37% | 31.48 | 33.50 | 80185 | 26121.82 | 5.86% |
| 2025-10-29 | 30.46 | 31.68 | 1.27 | 4.18% | 30.19 | 32.00 | 65890 | 20677.67 | 4.82% |
| 2025-10-28 | 29.52 | 30.41 | 0.58 | 1.94% | 29.52 | 30.77 | 60332 | 18181.38 | 4.41% |
| 2025-10-27 | 28.53 | 29.83 | 1.30 | 4.56% | 27.73 | 29.90 | 79612 | 22969.73 | 5.82% |
| 2025-10-24 | 27.44 | 28.53 | 1.53 | 5.67% | 27.39 | 29.18 | 57411 | 16301.65 | 4.20% |
| 2025-10-23 | 27.40 | 27.00 | -0.50 | -1.82% | 26.30 | 27.55 | 41777 | 11246.41 | 3.05% |
| 2025-10-22 | 26.84 | 27.50 | 0.44 | 1.63% | 26.83 | 27.88 | 43235 | 11882.21 | 3.16% |
| 2025-10-21 | 25.68 | 27.06 | 1.27 | 4.92% | 25.68 | 27.29 | 57925 | 15398.33 | 4.23% |
| 2025-10-20 | 25.40 | 25.79 | 0.53 | 2.10% | 25.04 | 26.05 | 48892 | 12535.71 | 3.57% |
| 2025-10-17 | 25.18 | 25.26 | 0.69 | 2.81% | 24.30 | 25.99 | 72513 | 18326.58 | 5.30% |
| 2025-10-16 | 26.40 | 24.57 | -0.38 | -1.52% | 24.00 | 26.40 | 81619 | 20194.60 | 5.97% |
| 2025-10-15 | 22.71 | 24.95 | 2.27 | 10.01% | 22.71 | 24.95 | 37921 | 9351.44 | 2.77% |
| 2025-10-14 | 22.88 | 22.68 | -0.20 | -0.87% | 22.20 | 23.33 | 19695 | 4493.74 | 1.44% |
| 2025-10-13 | 22.78 | 22.88 | -0.66 | -2.80% | 22.20 | 23.00 | 29373 | 6682.23 | 2.15% |
| 2025-10-10 | 23.47 | 23.54 | 0.05 | 0.21% | 23.30 | 23.80 | 21114 | 4988.42 | 1.54% |
| 2025-10-09 | 23.94 | 23.49 | -0.44 | -1.84% | 23.30 | 24.06 | 23989 | 5640.32 | 1.75% |
| 2025-09-30 | 24.48 | 23.93 | -0.54 | -2.21% | 23.90 | 24.53 | 19715 | 4749.98 | 1.44% |
| 2025-09-29 | 23.87 | 24.47 | 0.50 | 2.09% | 23.45 | 24.85 | 28192 | 6809.73 | 2.06% |
| 2025-09-26 | 24.25 | 23.97 | -0.45 | -1.84% | 23.70 | 24.76 | 21602 | 5245.59 | 1.58% |
| 2025-09-25 | 24.39 | 24.42 | 0.04 | 0.16% | 24.14 | 25.06 | 44705 | 11038.34 | 3.27% |
| 2025-09-24 | 23.90 | 24.38 | 0.39 | 1.63% | 23.75 | 24.50 | 28618 | 6938.54 | 2.09% |
| 2025-09-23 | 23.69 | 23.99 | 0.38 | 1.61% | 23.21 | 24.04 | 33736 | 7961.22 | 2.47% |
| 2025-09-22 | 23.54 | 23.61 | 0.14 | 0.60% | 23.05 | 23.65 | 27141 | 6335.75 | 1.98% |
| 2025-09-19 | 23.65 | 23.47 | -0.19 | -0.80% | 23.10 | 24.08 | 33720 | 7915.09 | 2.46% |
| 2025-09-18 | 24.10 | 23.66 | -0.51 | -2.11% | 23.53 | 24.96 | 50950 | 12363.83 | 3.72% |
| 2025-09-17 | 24.31 | 24.17 | -0.13 | -0.53% | 24.03 | 24.60 | 27744 | 6716.02 | 2.03% |
| 2025-09-16 | 23.86 | 24.30 | 0.39 | 1.63% | 23.57 | 25.08 | 42912 | 10444.41 | 3.14% |
| 2025-09-15 | 23.37 | 23.91 | 0.61 | 2.62% | 22.91 | 23.98 | 52155 | 12290.86 | 3.81% |
| 2025-09-12 | 23.97 | 23.70 | -0.28 | -1.17% | 23.67 | 24.30 | 29339 | 7010.36 | 2.14% |
| 2025-09-11 | 24.26 | 23.98 | -0.16 | -0.66% | 23.62 | 24.29 | 41762 | 9960.21 | 3.05% |
| 2025-09-10 | 23.16 | 24.14 | 0.98 | 4.23% | 22.93 | 24.29 | 57857 | 13711.61 | 4.23% |
| 2025-09-09 | 23.40 | 23.16 | -0.24 | -1.03% | 23.11 | 23.78 | 41713 | 9758.24 | 3.05% |
| 2025-09-08 | 23.25 | 23.40 | 0.15 | 0.65% | 23.10 | 23.91 | 61290 | 14459.98 | 4.48% |
| 2025-09-05 | 22.28 | 23.25 | 0.79 | 3.52% | 22.08 | 23.70 | 70233 | 16121.46 | 5.13% |
| 2025-09-04 | 21.60 | 22.46 | 0.70 | 3.22% | 21.50 | 22.74 | 62713 | 13933.33 | 4.58% |
| 2025-09-03 | 22.30 | 21.76 | -0.67 | -2.99% | 21.61 | 22.30 | 53737 | 11763.56 | 3.93% |
| 2025-09-02 | 22.81 | 22.43 | -0.87 | -3.73% | 22.30 | 23.54 | 84525 | 19229.46 | 6.18% |
| 2025-09-01 | 24.20 | 23.30 | -1.12 | -4.59% | 21.98 | 24.20 | 151071 | 33932.57 | 11.04% |
| 2025-08-29 | 24.84 | 24.42 | -0.59 | -2.36% | 24.15 | 24.88 | 44084 | 10790.17 | 3.22% |
| 2025-08-28 | 25.52 | 25.01 | -2.08 | -7.68% | 24.77 | 25.98 | 105482 | 26542.67 | 7.71% |
| 2025-08-27 | 30.00 | 27.09 | -3.01 | -10.00% | 27.09 | 30.03 | 110516 | 31064.25 | 8.08% |
| 2025-08-26 | 29.45 | 30.10 | 0.51 | 1.72% | 28.65 | 30.73 | 58117 | 17354.89 | 4.25% |
| 2025-08-25 | 28.25 | 29.59 | 1.39 | 4.93% | 27.10 | 30.66 | 82821 | 23567.99 | 6.05% |
| 2025-08-22 | 29.36 | 28.20 | -1.35 | -4.57% | 28.12 | 29.55 | 41772 | 11974.17 | 3.05% |
| 2025-08-21 | 28.85 | 29.55 | 0.70 | 2.43% | 28.54 | 29.68 | 28371 | 8312.23 | 2.07% |
| 2025-08-20 | 28.88 | 28.85 | -0.05 | -0.17% | 28.58 | 29.18 | 21715 | 6273.37 | 1.59% |
| 2025-08-19 | 27.75 | 28.90 | 1.18 | 4.26% | 27.75 | 29.33 | 50477 | 14454.21 | 3.69% |
| 2025-08-18 | 27.27 | 27.72 | 0.50 | 1.84% | 27.05 | 27.99 | 31144 | 8551.87 | 2.28% |
| 2025-08-15 | 26.99 | 27.22 | 0.23 | 0.85% | 26.71 | 27.44 | 20741 | 5626.20 | 1.52% |
| 2025-08-14 | 27.09 | 26.99 | -0.10 | -0.37% | 26.91 | 27.29 | 17690 | 4792.01 | 1.29% |
| 2025-08-13 | 27.50 | 27.09 | -0.27 | -0.99% | 27.07 | 27.50 | 18842 | 5123.59 | 1.38% |
| 2025-08-12 | 27.44 | 27.36 | -0.08 | -0.29% | 27.27 | 27.57 | 10771 | 2951.59 | 0.79% |
| 2025-08-11 | 27.55 | 27.44 | -0.10 | -0.36% | 27.24 | 27.59 | 14070 | 3859.63 | 1.03% |
| 2025-08-08 | 27.77 | 27.54 | -0.17 | -0.61% | 27.25 | 27.77 | 12470 | 3420.01 | 0.91% |
深证大盘股票行情在线 K线走势图
真爱美家(003041)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
