居然智家 (000785) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	2.18	2.16	-0.03	-1.37%	2.13	2.19	440592	9494	0.76%
2026-06-17	2.25	2.19	-0.07	-3.10%	2.18	2.26	671080	14799	1.16%
2026-06-16	2.29	2.26	-0.05	-2.16%	2.24	2.30	641593	14484	1.11%
2026-06-15	2.28	2.31	0.03	1.32%	2.26	2.36	873665	20275	1.51%
2026-06-12	2.27	2.28	0.02	0.88%	2.21	2.33	925750	20988	1.59%
2026-06-11	2.35	2.26	-0.11	-4.64%	2.26	2.44	1153243	26751	1.99%
2026-06-10	2.49	2.37	-0.12	-4.82%	2.34	2.51	1394584	33424	2.40%
2026-06-09	2.58	2.49	-0.23	-8.46%	2.45	2.64	2627273	66063	4.53%
2026-06-08	2.55	2.72	0.25	10.12%	2.44	2.72	2843269	74963	4.90%
2026-06-05	2.32	2.47	0.14	6.01%	2.32	2.56	1759855	44248	3.03%
2026-06-04	2.33	2.33	-0.02	-0.85%	2.32	2.36	305591	7143	0.53%
2026-06-03	2.43	2.35	-0.08	-3.29%	2.33	2.44	536968	12680	0.93%
2026-06-02	2.47	2.43	-0.05	-2.02%	2.41	2.49	455356	11106	0.78%
2026-06-01	2.40	2.48	0.07	2.90%	2.37	2.49	637132	15626	1.10%
2026-05-29	2.40	2.41	0.00	0.00%	2.39	2.46	575810	14000	0.99%
2026-05-28	2.35	2.41	0.06	2.55%	2.32	2.43	506419	11970	0.87%
2026-05-27	2.40	2.35	-0.06	-2.49%	2.33	2.42	399179	9428	0.69%
2026-05-26	2.40	2.41	0.01	0.42%	2.37	2.44	440061	10571	0.76%
2026-05-25	2.36	2.40	0.04	1.69%	2.34	2.41	372297	8869	0.64%
2026-05-22	2.36	2.36	0.00	0.00%	2.33	2.38	327141	7693	0.56%
2026-05-21	2.42	2.36	-0.04	-1.67%	2.35	2.44	353023	8466	0.61%
2026-05-20	2.45	2.40	-0.07	-2.83%	2.39	2.46	311756	7515	0.54%
2026-05-19	2.44	2.47	0.02	0.82%	2.43	2.48	285985	7020	0.49%
2026-05-18	2.42	2.45	0.02	0.82%	2.40	2.45	327456	7941	0.56%
2026-05-15	2.47	2.43	-0.04	-1.62%	2.40	2.48	443161	10812	0.76%
2026-05-14	2.55	2.47	-0.08	-3.14%	2.47	2.56	585688	14638	1.01%
2026-05-13	2.56	2.55	-0.01	-0.39%	2.53	2.56	303871	7740	0.52%
2026-05-12	2.60	2.56	-0.05	-1.92%	2.55	2.61	426199	10964	0.73%
2026-05-11	2.57	2.61	0.04	1.56%	2.54	2.66	678003	17651	1.17%
2026-05-08	2.54	2.57	0.02	0.78%	2.53	2.58	406034	10421	0.70%
2026-05-07	2.58	2.55	-0.04	-1.54%	2.54	2.60	484603	12378	0.83%
2026-05-06	2.58	2.59	0.01	0.39%	2.57	2.60	422041	10923	0.73%
2026-04-30	2.60	2.58	-0.04	-1.53%	2.57	2.62	483977	12552	0.83%
2026-04-29	2.55	2.62	0.05	1.95%	2.53	2.63	653476	17011	1.11%
2026-04-28	2.54	2.57	0.03	1.18%	2.52	2.60	529025	13557	0.90%
2026-04-27	2.53	2.54	0.00	0.00%	2.48	2.55	435660	10971	0.74%
2026-04-24	2.54	2.54	-0.01	-0.39%	2.49	2.55	432481	10918	0.73%
2026-04-23	2.56	2.55	-0.01	-0.39%	2.52	2.60	536253	13694	0.91%
2026-04-22	2.57	2.56	-0.04	-1.54%	2.54	2.58	427729	10943	0.73%
2026-04-21	2.63	2.60	-0.02	-0.76%	2.56	2.66	664930	17302	1.13%
2026-04-20	2.62	2.62	-0.01	-0.38%	2.59	2.63	598693	15612	1.02%
2026-04-17	2.63	2.63	0.00	0.00%	2.58	2.63	794577	20704	1.35%
2026-04-16	2.70	2.63	-0.07	-2.59%	2.60	2.72	1550304	40846	2.63%
2026-04-15	2.46	2.70	0.25	10.20%	2.46	2.70	1315108	34931	2.23%
2026-04-14	2.45	2.45	0.01	0.41%	2.41	2.48	387675	9451	0.66%
2026-04-13	2.41	2.44	0.01	0.41%	2.40	2.45	313227	7628	0.53%
2026-04-10	2.40	2.43	0.03	1.25%	2.40	2.45	365836	8900	0.62%
2026-04-09	2.43	2.40	-0.05	-2.04%	2.38	2.45	415354	9997	0.70%
2026-04-08	2.39	2.45	0.09	3.81%	2.39	2.46	553853	13452	0.94%
2026-04-07	2.33	2.36	0.02	0.85%	2.32	2.37	337219	7924	0.57%
2026-04-03	2.41	2.34	-0.07	-2.90%	2.33	2.42	404413	9531	0.69%
2026-04-02	2.46	2.41	-0.05	-2.03%	2.40	2.46	494192	11969	0.84%
2026-04-01	2.49	2.46	0.01	0.41%	2.44	2.51	437037	10798	0.74%
2026-03-31	2.47	2.45	-0.04	-1.61%	2.44	2.53	494522	12286	0.84%
2026-03-30	2.46	2.49	0.01	0.40%	2.42	2.49	506808	12471	0.86%
2026-03-27	2.41	2.48	0.03	1.22%	2.39	2.49	567363	13938	0.96%
2026-03-26	2.53	2.45	-0.09	-3.54%	2.44	2.56	695557	17366	1.18%
2026-03-25	2.50	2.54	0.02	0.79%	2.49	2.55	723029	18211	1.23%
2026-03-24	2.55	2.52	0.00	0.00%	2.46	2.57	957365	23887	1.62%
2026-03-23	2.70	2.52	-0.22	-8.03%	2.48	2.70	883556	22803	1.50%
2026-03-20	2.80	2.74	-0.06	-2.14%	2.74	2.81	440078	12166	0.75%
2026-03-19	2.81	2.80	-0.03	-1.06%	2.78	2.82	347558	9729	0.59%
2026-03-18	2.87	2.83	-0.05	-1.74%	2.80	2.88	629738	17808	1.07%
2026-03-17	2.85	2.88	0.03	1.05%	2.83	2.92	708906	20405	1.20%
2026-03-16	2.82	2.85	0.03	1.06%	2.81	2.85	429558	12173	0.73%