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
2026-05-06	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%
2026-03-13	2.83	2.82	-0.01	-0.35%	2.81	2.86	539433	15303	0.91%
2026-03-12	2.83	2.83	0.00	0.00%	2.82	2.86	414379	11764	0.70%
2026-03-11	2.86	2.83	-0.03	-1.05%	2.82	2.86	474252	13468	0.80%
2026-03-10	2.85	2.86	0.02	0.70%	2.84	2.87	352662	10072	0.60%
2026-03-09	2.84	2.84	-0.03	-1.05%	2.81	2.86	402965	11416	0.68%
2026-03-06	2.82	2.87	0.03	1.06%	2.81	2.87	394813	11258	0.67%
2026-03-05	2.83	2.84	0.03	1.07%	2.82	2.86	399312	11341	0.68%
2026-03-04	2.81	2.81	-0.02	-0.71%	2.78	2.84	417772	11737	0.71%
2026-03-03	2.89	2.83	-0.06	-2.08%	2.81	2.91	618428	17661	1.05%
2026-03-02	2.92	2.89	-0.07	-2.36%	2.85	2.93	666806	19314	1.13%
2026-02-27	2.94	2.96	0.02	0.68%	2.92	2.96	323481	9528	0.55%
2026-02-26	2.98	2.94	-0.04	-1.34%	2.92	2.98	540416	15881	0.92%
2026-02-25	2.95	2.98	0.05	1.71%	2.93	3.01	606225	18072	1.03%
2026-02-24	2.93	2.93	0.03	1.03%	2.91	2.94	435658	12749	0.74%
2026-02-13	2.94	2.90	-0.04	-1.36%	2.89	2.96	586736	17139	0.99%
2026-02-12	2.97	2.94	-0.03	-1.01%	2.93	2.97	475434	14008	0.81%
2026-02-11	3.01	2.97	-0.04	-1.33%	2.96	3.01	458888	13697	0.78%
2026-02-10	3.02	3.01	-0.02	-0.66%	2.99	3.03	424224	12763	0.72%
2026-02-09	3.02	3.03	0.03	1.00%	3.00	3.03	496951	14993	0.84%
2026-02-06	2.97	3.00	0.01	0.33%	2.93	3.02	638709	19081	1.08%
2026-02-05	2.99	2.99	-0.01	-0.33%	2.97	3.02	587796	17578	1.00%
2026-02-04	2.96	3.00	0.03	1.01%	2.93	3.01	659937	19632	1.12%
2026-02-03	2.95	2.97	0.05	1.71%	2.92	2.98	690353	20381	1.17%
2026-02-02	2.99	2.92	-0.19	-6.11%	2.90	3.03	1293551	38356	2.19%
2026-01-30	3.18	3.11	-0.10	-3.12%	3.09	3.22	1045032	32799	1.77%
2026-01-29	3.14	3.21	0.05	1.58%	3.09	3.23	1226922	39168	2.08%
2026-01-28	3.14	3.16	0.02	0.64%	3.12	3.17	727517	22914	1.23%
2026-01-27	3.16	3.14	-0.02	-0.63%	3.08	3.19	829239	25888	1.41%