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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 10.57 | 10.63 | 0.05 | 0.47% | 10.48 | 10.66 | 31458 | 3331.47 | 0.49% |
| 2025-05-23 | 10.77 | 10.58 | -0.18 | -1.67% | 10.54 | 10.83 | 40653 | 4328.30 | 0.64% |
| 2025-05-22 | 10.96 | 10.76 | -0.32 | -2.89% | 10.75 | 11.13 | 48700 | 5312.63 | 0.76% |
| 2025-05-21 | 11.19 | 11.08 | -0.14 | -1.25% | 10.90 | 11.32 | 67198 | 7432.04 | 1.05% |
| 2025-05-20 | 11.20 | 11.22 | -0.04 | -0.36% | 11.09 | 11.45 | 93915 | 10558.40 | 1.47% |
| 2025-05-19 | 11.03 | 11.26 | 0.18 | 1.62% | 10.98 | 11.27 | 75268 | 8399.03 | 1.18% |
| 2025-05-16 | 10.92 | 11.08 | 0.21 | 1.93% | 10.72 | 11.21 | 87652 | 9599.79 | 1.37% |
| 2025-05-15 | 10.76 | 10.87 | 0.01 | 0.09% | 10.75 | 10.93 | 63188 | 6860.68 | 0.99% |
| 2025-05-14 | 10.67 | 10.86 | 0.25 | 2.36% | 10.46 | 10.92 | 93768 | 10045.34 | 1.47% |
| 2025-05-13 | 10.75 | 10.61 | -0.07 | -0.66% | 10.54 | 10.84 | 68109 | 7280.67 | 1.07% |
| 2025-05-12 | 10.79 | 10.68 | -0.08 | -0.74% | 10.61 | 10.87 | 53721 | 5746.90 | 0.84% |
| 2025-05-09 | 10.92 | 10.76 | -0.16 | -1.47% | 10.68 | 10.93 | 47410 | 5099.53 | 0.74% |
| 2025-05-08 | 10.80 | 10.92 | 0.07 | 0.65% | 10.66 | 11.00 | 94306 | 10299.00 | 1.48% |
| 2025-05-07 | 10.80 | 10.85 | 0.08 | 0.74% | 10.70 | 11.05 | 59992 | 6498.59 | 0.94% |
| 2025-05-06 | 10.56 | 10.77 | 0.21 | 1.99% | 10.55 | 10.79 | 64712 | 6901.12 | 1.01% |
| 2025-04-30 | 10.67 | 10.56 | -0.36 | -3.30% | 10.50 | 10.98 | 88939 | 9495.39 | 1.39% |
| 2025-04-29 | 10.69 | 10.92 | 0.21 | 1.96% | 10.53 | 11.26 | 123854 | 13414.58 | 1.94% |
| 2025-04-28 | 11.37 | 10.71 | -0.69 | -6.05% | 10.68 | 11.39 | 126371 | 13809.92 | 1.98% |
| 2025-04-25 | 11.38 | 11.40 | 0.02 | 0.18% | 11.12 | 11.55 | 119552 | 13549.31 | 1.87% |
| 2025-04-24 | 11.73 | 11.38 | -0.78 | -6.41% | 11.30 | 12.00 | 183260 | 21105.39 | 2.87% |
| 2025-04-23 | 11.49 | 12.16 | 0.60 | 5.19% | 10.98 | 12.60 | 278667 | 32850.82 | 4.37% |
| 2025-04-22 | 11.21 | 11.56 | 0.19 | 1.67% | 11.09 | 11.73 | 165983 | 19013.62 | 2.60% |
| 2025-04-21 | 10.85 | 11.37 | 0.38 | 3.46% | 10.85 | 11.49 | 118941 | 13383.21 | 1.86% |
| 2025-04-18 | 10.97 | 10.99 | -0.08 | -0.72% | 10.81 | 11.15 | 73345 | 8043.70 | 1.15% |
| 2025-04-17 | 10.87 | 11.07 | 0.13 | 1.19% | 10.80 | 11.21 | 106564 | 11790.55 | 1.67% |
| 2025-04-16 | 11.00 | 10.94 | -0.17 | -1.53% | 10.78 | 11.18 | 129726 | 14232.37 | 2.03% |
| 2025-04-15 | 11.42 | 11.11 | -0.31 | -2.71% | 11.00 | 11.60 | 170561 | 19190.56 | 2.67% |
| 2025-04-14 | 10.95 | 11.42 | 0.45 | 4.10% | 10.85 | 11.60 | 214962 | 24330.26 | 3.37% |
| 2025-04-11 | 10.73 | 10.97 | 0.09 | 0.83% | 10.72 | 11.22 | 174350 | 19167.90 | 2.73% |
| 2025-04-10 | 10.66 | 10.88 | 0.21 | 1.97% | 10.39 | 11.15 | 227823 | 24794.15 | 3.57% |
| 2025-04-09 | 10.25 | 10.67 | 0.49 | 4.81% | 9.79 | 10.93 | 214384 | 22153.16 | 3.36% |
| 2025-04-08 | 9.25 | 10.18 | 0.93 | 10.05% | 9.22 | 10.18 | 140317 | 13827.66 | 2.20% |
上证大盘股票行情在线 K线走势图
