家家悦(603708)股票行情
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 |
|---|
| 2025-09-16 | 11.38 | 11.34 | 0.00 | 0.00% | 11.25 | 11.40 | 58444 | 6597.69 | 0.92% |
| 2025-09-15 | 11.36 | 11.34 | -0.02 | -0.18% | 11.25 | 11.41 | 59030 | 6677.30 | 0.92% |
| 2025-09-12 | 11.41 | 11.36 | -0.12 | -1.05% | 11.35 | 11.69 | 74321 | 8492.31 | 1.16% |
| 2025-09-11 | 11.46 | 11.48 | -0.08 | -0.69% | 11.34 | 11.59 | 79248 | 9047.92 | 1.24% |
| 2025-09-10 | 11.36 | 11.56 | 0.25 | 2.21% | 11.27 | 11.59 | 105837 | 12172.05 | 1.66% |
| 2025-09-09 | 11.36 | 11.31 | -0.12 | -1.05% | 11.25 | 11.46 | 76909 | 8705.57 | 1.20% |
| 2025-09-08 | 11.61 | 11.43 | -0.18 | -1.55% | 11.35 | 11.62 | 86152 | 9859.50 | 1.35% |
| 2025-09-05 | 11.40 | 11.61 | 0.17 | 1.49% | 11.13 | 11.61 | 107784 | 12279.70 | 1.69% |
| 2025-09-04 | 11.11 | 11.44 | 0.30 | 2.69% | 11.10 | 11.53 | 100730 | 11463.11 | 1.58% |
| 2025-09-03 | 11.30 | 11.14 | -0.20 | -1.76% | 11.12 | 11.39 | 59642 | 6694.26 | 0.93% |
| 2025-09-02 | 11.26 | 11.34 | 0.05 | 0.44% | 11.19 | 11.51 | 95189 | 10820.28 | 1.49% |
| 2025-09-01 | 11.18 | 11.29 | 0.10 | 0.89% | 11.15 | 11.41 | 66131 | 7475.55 | 1.04% |
| 2025-08-29 | 11.20 | 11.19 | -0.04 | -0.36% | 11.15 | 11.37 | 98040 | 11039.23 | 1.54% |
| 2025-08-28 | 11.16 | 11.23 | 0.04 | 0.36% | 10.96 | 11.42 | 80572 | 9030.76 | 1.26% |
| 2025-08-27 | 11.38 | 11.19 | -0.23 | -2.01% | 11.15 | 11.39 | 64482 | 7264.90 | 1.01% |
| 2025-08-26 | 11.15 | 11.42 | 0.30 | 2.70% | 11.07 | 11.43 | 97806 | 11065.42 | 1.53% |
| 2025-08-25 | 11.00 | 11.12 | 0.13 | 1.18% | 10.94 | 11.18 | 62334 | 6882.39 | 0.98% |
| 2025-08-22 | 11.11 | 10.99 | -0.14 | -1.26% | 10.92 | 11.15 | 52476 | 5762.44 | 0.82% |
| 2025-08-21 | 11.03 | 11.13 | 0.13 | 1.18% | 10.96 | 11.15 | 66920 | 7410.02 | 1.05% |
| 2025-08-20 | 10.77 | 11.00 | 0.18 | 1.66% | 10.74 | 11.08 | 73216 | 7997.11 | 1.15% |
| 2025-08-19 | 10.66 | 10.82 | 0.12 | 1.12% | 10.65 | 10.91 | 51170 | 5536.13 | 0.80% |
| 2025-08-18 | 10.61 | 10.70 | 0.12 | 1.13% | 10.57 | 10.72 | 44900 | 4790.64 | 0.70% |
| 2025-08-15 | 10.54 | 10.58 | 0.02 | 0.19% | 10.50 | 10.61 | 38846 | 4102.06 | 0.61% |
| 2025-08-14 | 10.71 | 10.56 | -0.20 | -1.86% | 10.55 | 10.76 | 53973 | 5730.20 | 0.85% |
| 2025-08-13 | 10.98 | 10.76 | -0.07 | -0.65% | 10.68 | 11.03 | 53854 | 5812.03 | 0.84% |
| 2025-08-12 | 10.87 | 10.83 | -0.05 | -0.46% | 10.79 | 11.08 | 61631 | 6723.52 | 0.97% |
| 2025-08-11 | 10.81 | 10.88 | 0.07 | 0.65% | 10.65 | 10.92 | 53960 | 5825.01 | 0.85% |
| 2025-08-08 | 10.79 | 10.81 | 0.18 | 1.69% | 10.68 | 10.99 | 98018 | 10622.47 | 1.54% |
| 2025-08-07 | 10.57 | 10.63 | 0.08 | 0.76% | 10.52 | 10.69 | 44007 | 4672.54 | 0.69% |
| 2025-08-06 | 10.60 | 10.55 | -0.05 | -0.47% | 10.52 | 10.62 | 28099 | 2963.33 | 0.44% |
| 2025-08-05 | 10.60 | 10.60 | 0.05 | 0.47% | 10.52 | 10.60 | 32951 | 3482.10 | 0.52% |
| 2025-08-04 | 10.53 | 10.55 | -0.01 | -0.09% | 10.41 | 10.55 | 23589 | 2473.75 | 0.37% |
| 2025-08-01 | 10.68 | 10.56 | -0.12 | -1.12% | 10.51 | 10.72 | 39406 | 4170.88 | 0.62% |
| 2025-07-31 | 10.66 | 10.68 | -0.04 | -0.37% | 10.63 | 10.73 | 48150 | 5139.65 | 0.75% |
| 2025-07-30 | 10.53 | 10.72 | 0.14 | 1.32% | 10.53 | 10.76 | 65645 | 7009.95 | 1.03% |
| 2025-07-29 | 10.64 | 10.58 | -0.01 | -0.09% | 10.48 | 10.65 | 35387 | 3728.37 | 0.55% |
| 2025-07-28 | 10.65 | 10.59 | -0.01 | -0.09% | 10.54 | 10.65 | 32717 | 3463.28 | 0.51% |
| 2025-07-25 | 10.70 | 10.60 | -0.05 | -0.47% | 10.59 | 10.77 | 47566 | 5065.57 | 0.75% |
| 2025-07-24 | 10.50 | 10.65 | 0.19 | 1.82% | 10.44 | 10.67 | 68565 | 7257.44 | 1.07% |
| 2025-07-23 | 10.43 | 10.46 | 0.03 | 0.29% | 10.41 | 10.53 | 42016 | 4398.54 | 0.66% |
| 2025-07-22 | 10.40 | 10.43 | 0.03 | 0.29% | 10.34 | 10.43 | 31494 | 3274.10 | 0.49% |
| 2025-07-21 | 10.34 | 10.40 | 0.06 | 0.58% | 10.28 | 10.40 | 38939 | 4040.31 | 0.61% |
| 2025-07-18 | 10.27 | 10.34 | 0.09 | 0.88% | 10.18 | 10.38 | 35583 | 3653.09 | 0.56% |
| 2025-07-17 | 10.28 | 10.25 | 0.00 | 0.00% | 10.23 | 10.43 | 36041 | 3713.03 | 0.56% |
| 2025-07-16 | 10.14 | 10.25 | 0.12 | 1.18% | 10.14 | 10.31 | 40092 | 4112.45 | 0.63% |
| 2025-07-15 | 10.26 | 10.13 | -0.12 | -1.17% | 10.07 | 10.27 | 35986 | 3647.48 | 0.56% |
| 2025-07-14 | 10.42 | 10.33 | -0.09 | -0.86% | 10.31 | 10.42 | 35472 | 3668.53 | 0.56% |
| 2025-07-11 | 10.35 | 10.42 | 0.05 | 0.48% | 10.31 | 10.44 | 34029 | 3535.78 | 0.53% |
| 2025-07-10 | 10.30 | 10.37 | 0.04 | 0.39% | 10.28 | 10.42 | 27559 | 2856.59 | 0.43% |
| 2025-07-09 | 10.30 | 10.33 | 0.02 | 0.19% | 10.28 | 10.39 | 39791 | 4112.93 | 0.62% |
| 2025-07-08 | 10.24 | 10.31 | 0.05 | 0.49% | 10.24 | 10.34 | 32141 | 3311.92 | 0.50% |
| 2025-07-07 | 10.19 | 10.26 | 0.09 | 0.88% | 10.15 | 10.29 | 27391 | 2808.42 | 0.43% |
| 2025-07-04 | 10.29 | 10.17 | -0.12 | -1.17% | 10.16 | 10.30 | 32364 | 3309.46 | 0.51% |
| 2025-07-03 | 10.28 | 10.29 | 0.02 | 0.19% | 10.25 | 10.33 | 23995 | 2469.07 | 0.38% |
| 2025-07-02 | 10.29 | 10.27 | -0.01 | -0.10% | 10.22 | 10.31 | 26621 | 2732.75 | 0.42% |
| 2025-07-01 | 10.24 | 10.28 | 0.08 | 0.78% | 10.22 | 10.31 | 34047 | 3497.67 | 0.53% |
| 2025-06-30 | 10.18 | 10.20 | 0.05 | 0.49% | 10.10 | 10.23 | 34069 | 3462.86 | 0.53% |
| 2025-06-27 | 10.19 | 10.15 | -0.04 | -0.39% | 10.13 | 10.24 | 36508 | 3720.11 | 0.57% |
| 2025-06-26 | 10.24 | 10.19 | -0.09 | -0.88% | 10.16 | 10.31 | 46111 | 4715.26 | 0.72% |
| 2025-06-25 | 10.28 | 10.28 | 0.04 | 0.39% | 10.18 | 10.38 | 36550 | 3747.88 | 0.57% |
| 2025-06-24 | 10.17 | 10.24 | 0.10 | 0.99% | 10.15 | 10.26 | 29387 | 3003.97 | 0.46% |
| 2025-06-23 | 10.10 | 10.14 | 0.08 | 0.80% | 9.97 | 10.15 | 19030 | 1918.61 | 0.30% |
| 2025-06-20 | 10.08 | 10.06 | 0.01 | 0.10% | 10.03 | 10.14 | 23033 | 2324.30 | 0.36% |
| 2025-06-19 | 10.12 | 10.05 | -0.08 | -0.79% | 9.97 | 10.15 | 32940 | 3310.94 | 0.52% |
| 2025-06-18 | 10.16 | 10.13 | -0.07 | -0.69% | 10.04 | 10.21 | 34262 | 3465.05 | 0.54% |
| 2025-06-17 | 10.22 | 10.20 | -0.05 | -0.49% | 10.15 | 10.30 | 34835 | 3557.66 | 0.55% |
| 2025-06-16 | 10.20 | 10.25 | 0.02 | 0.20% | 10.15 | 10.33 | 36536 | 3739.17 | 0.57% |
| 2025-06-13 | 10.41 | 10.23 | -0.21 | -2.01% | 10.15 | 10.44 | 62640 | 6418.17 | 0.98% |
| 2025-06-12 | 10.52 | 10.44 | -0.14 | -1.32% | 10.39 | 10.57 | 49812 | 5205.40 | 0.78% |
| 2025-06-11 | 10.50 | 10.58 | 0.09 | 0.86% | 10.47 | 10.65 | 35207 | 3724.87 | 0.55% |
| 2025-06-10 | 10.77 | 10.49 | -0.37 | -3.41% | 10.39 | 10.84 | 81237 | 8623.72 | 1.27% |
| 2025-06-09 | 10.92 | 10.86 | -0.03 | -0.28% | 10.79 | 10.99 | 46626 | 5063.32 | 0.73% |
| 2025-06-06 | 10.90 | 10.89 | -0.01 | -0.09% | 10.74 | 10.92 | 32675 | 3540.68 | 0.51% |
| 2025-06-05 | 11.02 | 10.90 | -0.12 | -1.09% | 10.86 | 11.08 | 40745 | 4461.00 | 0.64% |
| 2025-06-04 | 10.93 | 11.02 | 0.09 | 0.82% | 10.86 | 11.04 | 36502 | 3997.03 | 0.57% |
| 2025-06-03 | 10.64 | 10.93 | 0.21 | 1.96% | 10.64 | 10.96 | 37100 | 4018.53 | 0.58% |
| 2025-05-30 | 10.82 | 10.72 | -0.17 | -1.56% | 10.69 | 10.96 | 33928 | 3654.09 | 0.53% |
| 2025-05-29 | 10.90 | 10.89 | -0.08 | -0.73% | 10.68 | 11.00 | 59676 | 6493.56 | 0.93% |
| 2025-05-28 | 10.73 | 10.97 | 0.24 | 2.24% | 10.63 | 11.10 | 70060 | 7608.15 | 1.10% |
| 2025-05-27 | 10.62 | 10.73 | 0.10 | 0.94% | 10.60 | 10.76 | 41470 | 4437.74 | 0.65% |
上证大盘股票行情在线 K线走势图
