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 |
|---|
| 2025-08-05 | 28.42 | 28.36 | 0.06 | 0.21% | 28.21 | 28.70 | 11322 | 3212.28 | 0.83% |
| 2025-08-04 | 28.15 | 28.30 | 0.02 | 0.07% | 28.00 | 28.42 | 8069 | 2280.30 | 0.59% |
| 2025-08-01 | 28.05 | 28.28 | 0.10 | 0.35% | 28.05 | 28.53 | 9442 | 2666.95 | 0.69% |
| 2025-07-31 | 28.48 | 28.18 | -0.41 | -1.43% | 27.96 | 28.48 | 10840 | 3054.02 | 0.79% |
| 2025-07-30 | 28.35 | 28.59 | 0.16 | 0.56% | 28.00 | 28.67 | 11519 | 3263.52 | 0.84% |
| 2025-07-29 | 28.78 | 28.43 | -0.35 | -1.22% | 28.39 | 28.98 | 9475 | 2703.47 | 0.69% |
| 2025-07-28 | 28.90 | 28.78 | -0.22 | -0.76% | 28.70 | 29.35 | 15154 | 4387.40 | 1.11% |
| 2025-07-25 | 28.72 | 29.00 | 0.28 | 0.97% | 28.63 | 29.08 | 16637 | 4809.38 | 1.22% |
| 2025-07-24 | 28.49 | 28.72 | 0.16 | 0.56% | 28.39 | 28.86 | 10766 | 3085.32 | 0.79% |
| 2025-07-23 | 28.50 | 28.56 | 0.06 | 0.21% | 28.33 | 28.72 | 9423 | 2687.33 | 0.69% |
| 2025-07-22 | 28.40 | 28.50 | 0.07 | 0.25% | 28.29 | 28.96 | 14619 | 4189.02 | 1.07% |
| 2025-07-21 | 28.25 | 28.43 | 0.10 | 0.35% | 27.96 | 28.49 | 15186 | 4279.86 | 1.11% |
| 2025-07-18 | 28.09 | 28.33 | 0.31 | 1.11% | 27.90 | 29.15 | 20786 | 5891.10 | 1.52% |
| 2025-07-17 | 28.07 | 28.02 | 0.02 | 0.07% | 27.93 | 28.18 | 8714 | 2441.57 | 0.64% |
| 2025-07-16 | 28.13 | 28.00 | -0.14 | -0.50% | 27.86 | 28.28 | 13796 | 3867.02 | 1.01% |
| 2025-07-15 | 28.95 | 28.14 | -0.86 | -2.97% | 28.12 | 29.00 | 17540 | 4971.75 | 1.28% |
| 2025-07-14 | 29.70 | 29.00 | -0.70 | -2.36% | 28.78 | 29.74 | 15514 | 4503.09 | 1.13% |
| 2025-07-11 | 28.88 | 29.70 | 0.77 | 2.66% | 28.70 | 29.79 | 23600 | 6932.33 | 1.72% |
| 2025-07-10 | 28.95 | 28.93 | 0.39 | 1.37% | 28.41 | 29.07 | 16945 | 4882.67 | 1.24% |
| 2025-07-09 | 27.76 | 28.54 | 0.36 | 1.28% | 27.39 | 28.68 | 22616 | 6366.76 | 1.65% |
| 2025-07-08 | 28.04 | 28.18 | 0.13 | 0.46% | 27.83 | 28.25 | 10414 | 2927.21 | 0.76% |
| 2025-07-07 | 27.63 | 28.05 | 0.40 | 1.45% | 27.37 | 28.07 | 10014 | 2791.39 | 0.73% |
| 2025-07-04 | 27.42 | 27.65 | 0.07 | 0.25% | 27.33 | 27.79 | 9350 | 2582.96 | 0.68% |
| 2025-07-03 | 27.50 | 27.58 | 0.08 | 0.29% | 27.36 | 27.88 | 10372 | 2863.28 | 0.76% |
| 2025-07-02 | 28.11 | 27.50 | -0.62 | -2.20% | 27.50 | 28.11 | 13090 | 3628.65 | 0.96% |
| 2025-07-01 | 27.60 | 28.12 | 0.51 | 1.85% | 27.02 | 28.50 | 26350 | 7390.10 | 1.93% |
| 2025-06-30 | 27.95 | 27.61 | -0.34 | -1.22% | 26.74 | 28.30 | 33704 | 9259.10 | 2.46% |
| 2025-06-27 | 28.48 | 28.35 | 0.19 | 0.67% | 28.10 | 28.79 | 19652 | 5603.57 | 1.44% |
| 2025-06-26 | 28.69 | 28.16 | -0.54 | -1.88% | 28.06 | 28.69 | 20307 | 5752.49 | 1.48% |
| 2025-06-25 | 28.71 | 28.70 | 0.13 | 0.46% | 28.39 | 28.83 | 14484 | 4143.09 | 1.06% |
| 2025-06-24 | 28.67 | 28.57 | -0.23 | -0.80% | 28.36 | 28.97 | 17777 | 5086.22 | 1.30% |
| 2025-06-23 | 28.70 | 28.80 | -0.50 | -1.71% | 27.51 | 28.88 | 21640 | 6127.60 | 1.58% |
| 2025-06-20 | 30.59 | 29.30 | -0.23 | -0.78% | 28.72 | 30.59 | 20749 | 6047.48 | 1.52% |
| 2025-06-19 | 30.11 | 29.53 | -0.57 | -1.89% | 29.41 | 30.16 | 13010 | 3860.95 | 0.95% |
| 2025-06-18 | 29.83 | 30.10 | 0.27 | 0.91% | 29.41 | 30.12 | 10577 | 3155.73 | 0.77% |
| 2025-06-17 | 30.08 | 29.83 | -0.27 | -0.90% | 29.71 | 30.29 | 14935 | 4467.26 | 1.09% |
| 2025-06-16 | 30.31 | 30.10 | -0.21 | -0.69% | 30.00 | 30.55 | 17849 | 5394.80 | 1.30% |
| 2025-06-13 | 31.01 | 30.31 | -0.91 | -2.91% | 30.12 | 31.32 | 20420 | 6222.54 | 1.49% |
| 2025-06-12 | 32.00 | 31.22 | -1.07 | -3.31% | 31.10 | 32.53 | 23405 | 7398.34 | 1.71% |
| 2025-06-11 | 31.78 | 32.29 | 0.51 | 1.60% | 31.43 | 32.88 | 35936 | 11585.04 | 2.63% |
| 2025-06-10 | 30.73 | 31.78 | 1.01 | 3.28% | 30.40 | 32.51 | 47886 | 15098.71 | 3.50% |
| 2025-06-09 | 30.56 | 30.77 | -0.14 | -0.45% | 30.40 | 31.16 | 30646 | 9437.21 | 2.24% |
| 2025-06-06 | 30.35 | 30.91 | 0.70 | 2.32% | 29.75 | 31.36 | 38840 | 11862.98 | 2.84% |
| 2025-06-05 | 29.71 | 30.21 | 0.11 | 0.37% | 29.71 | 30.38 | 36380 | 10944.71 | 2.66% |
| 2025-06-04 | 30.80 | 30.10 | -1.01 | -3.25% | 29.04 | 30.80 | 62583 | 18592.56 | 4.57% |
| 2025-06-03 | 32.71 | 31.11 | -2.29 | -6.86% | 30.50 | 32.73 | 82588 | 25696.14 | 6.04% |
| 2025-05-30 | 32.30 | 33.40 | 3.04 | 10.01% | 31.01 | 33.40 | 50458 | 16563.52 | 3.69% |
| 2025-05-29 | 29.98 | 30.36 | 0.36 | 1.20% | 29.79 | 30.36 | 11121 | 3348.32 | 0.81% |
| 2025-05-28 | 29.89 | 30.00 | 0.20 | 0.67% | 29.56 | 30.10 | 9555 | 2852.77 | 0.70% |
| 2025-05-27 | 29.46 | 29.80 | 0.30 | 1.02% | 29.30 | 30.09 | 9955 | 2961.00 | 0.73% |
| 2025-05-26 | 29.79 | 29.50 | -0.49 | -1.63% | 29.18 | 29.89 | 12200 | 3585.72 | 0.89% |
| 2025-05-23 | 29.53 | 29.99 | 0.23 | 0.77% | 29.34 | 30.03 | 15392 | 4591.79 | 1.12% |
| 2025-05-22 | 29.31 | 29.76 | 0.29 | 0.98% | 29.04 | 29.87 | 15998 | 4719.33 | 1.17% |
| 2025-05-21 | 29.60 | 29.47 | -0.19 | -0.64% | 29.41 | 29.90 | 10254 | 3035.26 | 0.75% |
| 2025-05-20 | 29.50 | 29.66 | -0.06 | -0.20% | 29.50 | 30.13 | 12543 | 3734.97 | 0.92% |
| 2025-05-19 | 29.98 | 29.72 | -0.26 | -0.87% | 29.52 | 30.37 | 13329 | 3962.80 | 0.97% |
| 2025-05-16 | 29.63 | 29.98 | 0.08 | 0.27% | 29.24 | 30.69 | 18325 | 5486.73 | 1.34% |
| 2025-05-15 | 30.69 | 29.90 | -0.79 | -2.57% | 29.79 | 30.84 | 14994 | 4523.91 | 1.10% |
| 2025-05-14 | 31.40 | 30.69 | -0.71 | -2.26% | 30.27 | 31.40 | 27461 | 8398.43 | 2.01% |
| 2025-05-13 | 30.71 | 31.40 | 0.85 | 2.78% | 30.56 | 31.57 | 25887 | 8076.23 | 1.89% |
| 2025-05-12 | 31.01 | 30.55 | -0.12 | -0.39% | 30.03 | 31.29 | 23138 | 7074.57 | 1.69% |
| 2025-05-09 | 29.87 | 30.67 | 0.77 | 2.58% | 29.50 | 31.28 | 36421 | 11108.82 | 2.66% |
| 2025-05-08 | 30.35 | 29.90 | -0.55 | -1.81% | 29.18 | 30.43 | 25598 | 7614.22 | 1.87% |
| 2025-05-07 | 30.48 | 30.45 | 0.25 | 0.83% | 30.20 | 30.80 | 28549 | 8680.75 | 2.09% |
| 2025-05-06 | 30.33 | 30.20 | -0.32 | -1.05% | 29.53 | 30.81 | 28451 | 8530.47 | 2.08% |
| 2025-04-30 | 29.05 | 30.52 | 1.25 | 4.27% | 29.05 | 30.65 | 28428 | 8542.64 | 2.08% |
| 2025-04-29 | 28.93 | 29.27 | 0.15 | 0.52% | 28.73 | 29.59 | 25804 | 7544.23 | 1.89% |
| 2025-04-28 | 30.00 | 29.12 | 0.92 | 3.26% | 27.70 | 30.00 | 43850 | 12503.17 | 3.20% |
| 2025-04-25 | 27.41 | 28.20 | 0.42 | 1.51% | 27.22 | 28.55 | 22770 | 6423.28 | 1.66% |
| 2025-04-24 | 27.55 | 27.78 | 0.21 | 0.76% | 27.50 | 28.09 | 15639 | 4346.13 | 1.14% |
| 2025-04-23 | 27.75 | 27.57 | -0.18 | -0.65% | 27.49 | 27.95 | 17198 | 4769.99 | 1.26% |
| 2025-04-22 | 28.35 | 27.75 | -0.60 | -2.12% | 27.72 | 28.68 | 26254 | 7376.39 | 1.92% |
| 2025-04-21 | 28.05 | 28.35 | 0.30 | 1.07% | 27.32 | 28.36 | 15056 | 4202.19 | 1.10% |
| 2025-04-18 | 28.15 | 28.05 | 0.18 | 0.65% | 27.75 | 28.30 | 13722 | 3846.17 | 1.00% |
| 2025-04-17 | 27.70 | 27.87 | 0.17 | 0.61% | 27.47 | 28.25 | 11672 | 3241.36 | 0.85% |
| 2025-04-16 | 28.22 | 27.70 | -0.51 | -1.81% | 27.22 | 28.47 | 9994 | 2773.49 | 0.73% |
| 2025-04-15 | 27.80 | 28.21 | 0.35 | 1.26% | 27.41 | 28.21 | 7503 | 2086.48 | 0.55% |
| 2025-04-14 | 28.01 | 27.86 | 0.04 | 0.14% | 27.33 | 28.01 | 9458 | 2612.64 | 0.69% |
| 2025-04-11 | 27.39 | 27.82 | 0.32 | 1.16% | 27.39 | 28.50 | 10941 | 3060.45 | 0.80% |
| 2025-04-10 | 27.62 | 27.50 | 0.08 | 0.29% | 27.20 | 27.90 | 14801 | 4070.52 | 1.08% |
深证大盘股票行情在线 K线走势图
