当前位置: 爱股网 > 股票行情 > 家家悦(603708)股票行情

家家悦(603708)股票行情

家家悦(603708)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

家家悦(603708)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
2026-03-26	10.93	10.88	-0.07	-0.64%	10.83	11.05	35459	3869.45	0.56%
2026-03-25	10.66	10.95	0.30	2.82%	10.66	10.98	42598	4621.85	0.67%
2026-03-24	10.41	10.65	0.44	4.31%	10.38	10.70	71959	7576.66	1.13%
2026-03-23	10.79	10.21	-0.79	-7.18%	10.16	10.85	93128	9735.87	1.46%
2026-03-20	11.25	11.00	-0.19	-1.70%	10.99	11.29	62120	6911.08	0.97%
2026-03-19	11.26	11.19	-0.18	-1.58%	11.18	11.38	46137	5197.74	0.72%
2026-03-18	11.43	11.37	-0.06	-0.52%	11.24	11.48	34659	3929.00	0.54%
2026-03-17	11.54	11.43	-0.11	-0.95%	11.43	11.64	33190	3827.47	0.52%
2026-03-16	11.53	11.54	0.00	0.00%	11.43	11.69	35754	4123.48	0.56%
2026-03-13	11.58	11.54	-0.09	-0.77%	11.52	11.68	39678	4600.83	0.62%
2026-03-12	11.68	11.63	-0.10	-0.85%	11.60	11.76	32787	3820.92	0.51%
2026-03-11	11.94	11.73	-0.19	-1.59%	11.68	11.94	42353	4981.88	0.66%
2026-03-10	11.77	11.92	0.18	1.53%	11.77	11.96	48313	5731.63	0.76%
2026-03-09	11.68	11.74	-0.02	-0.17%	11.56	11.79	44601	5194.65	0.70%
2026-03-06	11.71	11.76	0.05	0.43%	11.68	11.80	37360	4387.81	0.59%
2026-03-05	11.78	11.71	0.03	0.26%	11.65	11.88	38850	4572.31	0.61%
2026-03-04	11.72	11.68	-0.13	-1.10%	11.58	11.87	46220	5407.21	0.72%
2026-03-03	12.03	11.81	-0.22	-1.83%	11.79	12.17	56877	6778.76	0.89%
2026-03-02	12.25	12.03	-0.39	-3.14%	11.99	12.27	66256	7998.82	1.04%
2026-02-27	12.40	12.42	-0.02	-0.16%	12.34	12.50	46416	5762.89	0.73%
2026-02-26	12.70	12.44	-0.25	-1.97%	12.33	12.70	81796	10185.48	1.28%
2026-02-25	12.71	12.69	-0.04	-0.31%	12.61	12.79	42214	5358.63	0.66%
2026-02-24	12.60	12.73	0.10	0.79%	12.60	12.82	57718	7335.43	0.90%
2026-02-13	12.75	12.63	0.03	0.24%	12.61	12.88	78600	10032.28	1.23%
2026-02-12	12.96	12.60	-0.43	-3.30%	12.57	12.99	146666	18591.10	2.30%
2026-02-11	13.20	13.03	-0.27	-2.03%	13.00	13.27	87408	11424.17	1.37%
2026-02-10	12.98	13.30	0.32	2.47%	12.91	13.66	192706	25702.29	3.02%
2026-02-09	13.05	12.98	-0.12	-0.92%	12.92	13.15	114027	14792.25	1.79%
2026-02-06	13.39	13.10	-0.43	-3.18%	12.96	13.40	167383	21929.18	2.62%
2026-02-05	13.02	13.53	0.47	3.60%	12.94	13.65	268325	36029.36	4.20%
2026-02-04	12.94	13.06	0.10	0.77%	12.83	13.09	111253	14468.28	1.74%
2026-02-03	12.96	12.96	0.06	0.47%	12.73	13.17	170000	21881.48	2.66%
2026-02-02	12.93	12.90	-0.11	-0.85%	12.83	13.37	150293	19762.05	2.35%
2026-01-30	13.10	13.01	-0.12	-0.91%	12.94	13.41	114922	15089.05	1.80%
2026-01-29	12.89	13.13	0.16	1.23%	12.78	13.15	107930	14063.13	1.69%
2026-01-28	13.01	12.97	-0.09	-0.69%	12.91	13.18	86577	11271.22	1.36%
2026-01-27	13.33	13.06	-0.27	-2.03%	12.88	13.42	111662	14603.52	1.75%
2026-01-26	13.43	13.33	-0.20	-1.48%	13.12	13.59	136708	18173.53	2.14%
2026-01-23	13.60	13.53	0.04	0.30%	13.33	13.72	189460	25499.43	2.97%
2026-01-22	14.00	13.49	0.21	1.58%	13.38	14.16	331919	45557.09	5.20%
2026-01-21	13.16	13.28	-0.03	-0.23%	12.93	13.55	179242	23790.11	2.81%
2026-01-20	12.96	13.31	0.29	2.23%	12.86	13.39	170918	22509.05	2.68%
2026-01-19	13.00	13.02	0.12	0.93%	12.87	13.15	95296	12415.06	1.49%
2026-01-16	13.16	12.90	-0.40	-3.01%	12.75	13.27	134008	17373.42	2.10%
2026-01-15	13.73	13.30	-0.04	-0.30%	13.23	13.73	185558	24965.19	2.91%
2026-01-14	13.07	13.34	0.20	1.52%	12.97	14.08	259394	35127.38	4.06%
2026-01-13	13.50	13.14	-0.21	-1.57%	13.06	13.90	406597	54763.07	6.37%
2026-01-12	12.15	13.35	1.21	9.97%	12.02	13.35	413663	53925.09	6.48%
2026-01-09	11.84	12.14	0.29	2.45%	11.82	12.15	134217	16124.52	2.10%
2026-01-08	11.88	11.85	-0.08	-0.67%	11.77	11.99	101597	12032.91	1.59%
2026-01-07	11.88	11.93	0.01	0.08%	11.78	12.05	102244	12182.60	1.60%
2026-01-06	11.85	11.92	0.08	0.68%	11.77	11.99	116702	13856.03	1.83%
2026-01-05	11.95	11.84	0.01	0.08%	11.77	11.95	92547	10957.33	1.45%
2025-12-31	11.95	11.83	0.01	0.08%	11.79	12.11	114614	13654.45	1.80%
2025-12-30	12.15	11.82	-0.59	-4.75%	11.76	12.22	171550	20456.50	2.69%
2025-12-29	12.18	12.41	0.27	2.22%	11.83	12.53	228932	27888.81	3.59%
2025-12-26	12.18	12.14	-0.09	-0.74%	12.08	12.44	137603	16803.79	2.16%
2025-12-25	12.27	12.23	-0.04	-0.33%	12.18	12.35	125946	15437.81	1.97%
2025-12-24	12.49	12.27	-0.35	-2.77%	12.18	12.54	189288	23290.74	2.97%
2025-12-23	12.88	12.62	-0.38	-2.92%	12.50	12.93	220193	27807.12	3.45%
2025-12-22	13.07	13.00	-0.15	-1.14%	12.90	13.40	242437	31596.93	3.80%
2025-12-19	12.92	13.15	0.23	1.78%	12.73	13.43	388395	51003.28	6.08%
2025-12-18	12.92	12.92	-0.22	-1.67%	12.59	13.45	477121	62107.62	7.47%
2025-12-17	13.23	13.14	0.46	3.63%	12.78	13.95	605098	81936.88	9.48%
2025-12-16	11.50	12.68	1.15	9.97%	11.50	12.68	294238	36354.19	4.61%
2025-12-15	11.30	11.53	0.17	1.50%	11.25	11.67	71818	8273.92	1.13%
2025-12-12	11.45	11.36	-0.26	-2.24%	11.35	11.61	83811	9575.62	1.31%
2025-12-11	11.94	11.62	-0.40	-3.33%	11.51	12.00	118099	13857.65	1.85%
2025-12-10	12.00	12.02	0.14	1.18%	11.98	12.48	174232	21143.15	2.73%
2025-12-09	11.60	11.88	0.24	2.06%	11.45	11.99	104213	12268.85	1.63%
2025-12-08	11.64	11.64	-0.03	-0.26%	11.55	11.81	57679	6728.72	0.90%
2025-12-05	11.45	11.67	0.10	0.86%	11.35	11.70	66034	7625.64	1.03%
2025-12-04	11.58	11.57	-0.12	-1.03%	11.50	11.94	81049	9437.87	1.27%
2025-12-03	11.54	11.69	0.09	0.78%	11.46	11.77	76285	8887.08	1.20%
2025-12-02	11.40	11.60	0.12	1.05%	11.36	11.67	56791	6562.63	0.89%
2025-12-01	11.52	11.48	-0.04	-0.35%	11.43	11.58	41871	4810.11	0.66%
2025-11-28	11.36	11.52	0.10	0.88%	11.27	11.56	48153	5511.64	0.75%
2025-11-27	11.65	11.42	-0.12	-1.04%	11.40	11.68	68381	7864.78	1.07%
2025-11-26	11.48	11.54	-0.04	-0.35%	11.38	11.64	91235	10484.13	1.43%
2025-11-25	11.57	11.58	0.03	0.26%	11.41	11.63	49356	5704.10	0.77%

上证大盘股票行情在线 K线走势图

家家悦(603708)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58