真爱美家 (003041) - 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
2026-06-26	44.78	44.03	-0.77	-1.72%	42.62	46.50	30126	13326	2.20%
2026-06-25	44.45	44.80	-0.16	-0.36%	43.75	46.32	28870	12920	2.11%
2026-06-24	43.66	44.96	0.69	1.56%	42.50	46.09	35214	15601	2.57%
2026-06-23	44.50	44.27	1.05	2.43%	43.94	46.24	32487	14606	2.37%
2026-06-22	45.39	43.22	-2.16	-4.76%	42.60	45.54	32198	13928	2.35%
2026-06-18	45.40	45.38	-0.07	-0.15%	44.62	46.55	25428	11640	1.86%
2026-06-17	46.20	45.45	-1.22	-2.61%	45.32	47.09	20997	9645	1.53%
2026-06-16	45.80	46.67	0.68	1.48%	44.89	46.98	23486	10803	1.72%
2026-06-15	46.00	45.99	0.79	1.75%	45.01	46.64	22759	10380	1.66%
2026-06-12	44.92	45.20	0.64	1.44%	44.50	46.46	22674	10307	1.66%
2026-06-11	45.00	44.56	-0.95	-2.09%	44.04	45.48	20361	9044	1.49%
2026-06-10	46.45	45.51	-1.17	-2.51%	45.01	47.15	24539	11256	1.79%
2026-06-09	46.50	46.68	0.76	1.66%	44.68	46.86	34884	16035	2.55%
2026-06-08	47.99	45.92	-3.13	-6.38%	45.51	48.79	37786	17681	2.76%
2026-06-05	48.55	49.05	0.98	2.04%	46.48	49.49	44959	21753	3.29%
2026-06-04	49.64	48.07	-2.17	-4.32%	47.80	50.00	58965	28672	4.31%
2026-06-03	55.40	50.24	-5.16	-9.31%	50.00	56.39	90107	46983	6.59%
2026-06-02	57.51	55.40	-1.98	-3.45%	54.20	59.54	69544	38968	5.08%
2026-06-01	53.09	57.38	5.22	10.01%	53.09	57.38	41250	23140	3.01%
2026-05-29	54.27	52.16	-1.24	-2.32%	52.01	55.04	25934	13876	1.90%
2026-05-28	54.25	53.40	-0.87	-1.60%	52.96	54.75	25784	13848	1.88%
2026-05-27	56.74	54.27	-2.40	-4.24%	53.94	57.00	21469	11797	1.57%
2026-05-26	56.72	56.67	-0.09	-0.16%	54.58	57.43	23183	12970	1.69%
2026-05-25	58.76	56.76	-1.30	-2.24%	56.10	59.56	27547	15712	2.01%
2026-05-22	57.82	58.06	0.68	1.19%	56.27	58.70	23311	13457	1.70%
2026-05-21	60.12	57.38	-2.68	-4.46%	57.37	60.78	25414	14996	1.86%
2026-05-20	60.37	60.06	-0.25	-0.41%	58.80	61.30	20391	12183	1.49%
2026-05-19	60.18	60.31	0.14	0.23%	59.00	60.66	24117	14431	1.76%
2026-05-18	61.60	60.17	-2.07	-3.33%	59.40	62.50	30172	18257	2.21%
2026-05-15	62.61	62.24	-0.87	-1.38%	61.82	64.54	34110	21437	2.49%
2026-05-14	65.32	63.11	-2.17	-3.32%	63.06	66.92	29150	18739	2.13%
2026-05-13	66.55	65.28	-0.38	-0.58%	63.67	66.99	48884	31818	3.57%
2026-05-12	69.00	65.66	-4.02	-5.77%	65.38	71.00	67886	45585	4.96%
2026-05-11	64.24	69.68	5.38	8.37%	63.65	70.00	84582	57417	6.18%
2026-05-08	64.21	64.30	0.90	1.42%	62.93	66.59	83634	54218	6.11%
2026-05-07	59.09	63.40	5.76	9.99%	57.01	63.40	94777	57306	6.93%
2026-05-06	52.48	57.64	5.24	10.00%	52.42	57.64	74361	41489	5.43%
2026-04-30	53.99	52.40	-0.15	-0.29%	51.54	54.00	45037	23567	3.29%
2026-04-29	50.53	52.55	-3.45	-6.16%	50.40	54.14	90008	46737	6.58%
2026-04-28	56.00	56.00	-6.22	-10.00%	56.00	57.99	38716	21763	2.83%
2026-04-21	62.25	62.22	0.85	1.39%	61.11	65.02	83890	52771	6.13%
2026-04-20	60.65	61.37	3.59	6.21%	60.00	63.56	95079	59058	6.95%
2026-04-17	57.90	57.78	-0.19	-0.33%	57.39	59.97	71064	41747	5.19%
2026-04-16	54.00	57.97	5.27	10.00%	53.75	57.97	51985	29297	3.80%
2026-04-15	52.09	52.70	0.65	1.25%	52.09	53.95	35268	18659	2.58%
2026-04-14	52.02	52.05	0.33	0.64%	51.72	53.25	28471	14887	2.08%
2026-04-13	51.88	51.72	-0.45	-0.86%	50.90	52.52	29029	14968	2.12%
2026-04-10	52.96	52.17	-0.28	-0.53%	52.10	53.94	35625	18889	2.60%
2026-04-09	53.22	52.45	-0.88	-1.65%	52.25	53.84	46502	24578	3.40%
2026-04-08	49.93	53.33	4.85	10.00%	49.51	53.33	59034	30802	4.31%
2026-04-07	50.40	48.48	-1.79	-3.56%	48.40	50.90	27803	13680	2.03%
2026-04-03	52.07	50.27	-2.03	-3.88%	50.03	52.28	28496	14446	2.08%
2026-04-02	53.00	52.30	-0.49	-0.93%	51.15	53.81	44879	23609	3.28%
2026-04-01	50.18	52.79	3.41	6.91%	49.63	53.42	60643	31529	4.43%
2026-03-31	49.77	49.38	-0.39	-0.78%	48.97	51.20	28610	14277	2.09%
2026-03-30	49.66	49.77	-0.61	-1.21%	48.73	50.11	26632	13180	1.95%
2026-03-27	50.00	50.38	-0.08	-0.16%	49.28	51.26	25382	12797	1.86%
2026-03-26	52.23	50.46	-1.78	-3.41%	50.03	52.39	27081	13828	1.98%
2026-03-25	51.40	52.24	1.85	3.67%	51.00	53.70	50427	26360	3.69%
2026-03-24	50.59	50.39	1.09	2.21%	48.05	52.20	39036	19363	2.85%
2026-03-23	53.05	49.30	-3.97	-7.45%	48.50	53.10	50767	25811	3.71%