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
2025-09-16	23.86	24.30	0.39	1.63%	23.57	25.08	42912	10444	3.14%
2025-09-15	23.37	23.91	0.61	2.62%	22.91	23.98	52155	12290	3.81%
2025-09-12	23.97	23.70	-0.28	-1.17%	23.67	24.30	29339	7010	2.14%
2025-09-11	24.26	23.98	-0.16	-0.66%	23.62	24.29	41762	9960	3.05%
2025-09-10	23.16	24.14	0.98	4.23%	22.93	24.29	57857	13711	4.23%
2025-09-09	23.40	23.16	-0.24	-1.03%	23.11	23.78	41713	9758	3.05%
2025-09-08	23.25	23.40	0.15	0.65%	23.10	23.91	61290	14459	4.48%
2025-09-05	22.28	23.25	0.79	3.52%	22.08	23.70	70233	16121	5.13%
2025-09-04	21.60	22.46	0.70	3.22%	21.50	22.74	62713	13933	4.58%
2025-09-03	22.30	21.76	-0.67	-2.99%	21.61	22.30	53737	11763	3.93%
2025-09-02	22.81	22.43	-0.87	-3.73%	22.30	23.54	84525	19229	6.18%
2025-09-01	24.20	23.30	-1.12	-4.59%	21.98	24.20	151071	33932	11.04%
2025-08-29	24.84	24.42	-0.59	-2.36%	24.15	24.88	44084	10790	3.22%
2025-08-28	25.52	25.01	-2.08	-7.68%	24.77	25.98	105482	26542	7.71%
2025-08-27	30.00	27.09	-3.01	-10.00%	27.09	30.03	110516	31064	8.08%
2025-08-26	29.45	30.10	0.51	1.72%	28.65	30.73	58117	17354	4.25%
2025-08-25	28.25	29.59	1.39	4.93%	27.10	30.66	82821	23567	6.05%
2025-08-22	29.36	28.20	-1.35	-4.57%	28.12	29.55	41772	11974	3.05%
2025-08-21	28.85	29.55	0.70	2.43%	28.54	29.68	28371	8312	2.07%
2025-08-20	28.88	28.85	-0.05	-0.17%	28.58	29.18	21715	6273	1.59%
2025-08-19	27.75	28.90	1.18	4.26%	27.75	29.33	50477	14454	3.69%
2025-08-18	27.27	27.72	0.50	1.84%	27.05	27.99	31144	8551	2.28%
2025-08-15	26.99	27.22	0.23	0.85%	26.71	27.44	20741	5626	1.52%
2025-08-14	27.09	26.99	-0.10	-0.37%	26.91	27.29	17690	4792	1.29%
2025-08-13	27.50	27.09	-0.27	-0.99%	27.07	27.50	18842	5123	1.38%
2025-08-12	27.44	27.36	-0.08	-0.29%	27.27	27.57	10771	2951	0.79%
2025-08-11	27.55	27.44	-0.10	-0.36%	27.24	27.59	14070	3859	1.03%
2025-08-08	27.77	27.54	-0.17	-0.61%	27.25	27.77	12470	3420	0.91%
2025-08-07	28.06	27.71	-0.35	-1.25%	27.68	28.13	17780	4950	1.30%
2025-08-06	28.35	28.06	-0.30	-1.06%	27.50	28.44	27745	7734	2.03%
2025-08-05	28.42	28.36	0.06	0.21%	28.21	28.70	11322	3212	0.83%
2025-08-04	28.15	28.30	0.02	0.07%	28.00	28.42	8069	2280	0.59%
2025-08-01	28.05	28.28	0.10	0.35%	28.05	28.53	9442	2666	0.69%
2025-07-31	28.48	28.18	-0.41	-1.43%	27.96	28.48	10840	3054	0.79%
2025-07-30	28.35	28.59	0.16	0.56%	28.00	28.67	11519	3263	0.84%
2025-07-29	28.78	28.43	-0.35	-1.22%	28.39	28.98	9475	2703	0.69%
2025-07-28	28.90	28.78	-0.22	-0.76%	28.70	29.35	15154	4387	1.11%
2025-07-25	28.72	29.00	0.28	0.97%	28.63	29.08	16637	4809	1.22%
2025-07-24	28.49	28.72	0.16	0.56%	28.39	28.86	10766	3085	0.79%
2025-07-23	28.50	28.56	0.06	0.21%	28.33	28.72	9423	2687	0.69%
2025-07-22	28.40	28.50	0.07	0.25%	28.29	28.96	14619	4189	1.07%
2025-07-21	28.25	28.43	0.10	0.35%	27.96	28.49	15186	4279	1.11%
2025-07-18	28.09	28.33	0.31	1.11%	27.90	29.15	20786	5891	1.52%
2025-07-17	28.07	28.02	0.02	0.07%	27.93	28.18	8714	2441	0.64%
2025-07-16	28.13	28.00	-0.14	-0.50%	27.86	28.28	13796	3867	1.01%
2025-07-15	28.95	28.14	-0.86	-2.97%	28.12	29.00	17540	4971	1.28%
2025-07-14	29.70	29.00	-0.70	-2.36%	28.78	29.74	15514	4503	1.13%
2025-07-11	28.88	29.70	0.77	2.66%	28.70	29.79	23600	6932	1.72%
2025-07-10	28.95	28.93	0.39	1.37%	28.41	29.07	16945	4882	1.24%
2025-07-09	27.76	28.54	0.36	1.28%	27.39	28.68	22616	6366	1.65%
2025-07-08	28.04	28.18	0.13	0.46%	27.83	28.25	10414	2927	0.76%
2025-07-07	27.63	28.05	0.40	1.45%	27.37	28.07	10014	2791	0.73%
2025-07-04	27.42	27.65	0.07	0.25%	27.33	27.79	9350	2582	0.68%
2025-07-03	27.50	27.58	0.08	0.29%	27.36	27.88	10372	2863	0.76%
2025-07-02	28.11	27.50	-0.62	-2.20%	27.50	28.11	13090	3628	0.96%
2025-07-01	27.60	28.12	0.51	1.85%	27.02	28.50	26350	7390	1.93%
2025-06-30	27.95	27.61	-0.34	-1.22%	26.74	28.30	33704	9259	2.46%
2025-06-27	28.48	28.35	0.19	0.67%	28.10	28.79	19652	5603	1.44%
2025-06-26	28.69	28.16	-0.54	-1.88%	28.06	28.69	20307	5752	1.48%
2025-06-25	28.71	28.70	0.13	0.46%	28.39	28.83	14484	4143	1.06%
2025-06-24	28.67	28.57	-0.23	-0.80%	28.36	28.97	17777	5086	1.30%
2025-06-23	28.70	28.80	-0.50	-1.71%	27.51	28.88	21640	6127	1.58%
2025-06-20	30.59	29.30	-0.23	-0.78%	28.72	30.59	20749	6047	1.52%
2025-06-19	30.11	29.53	-0.57	-1.89%	29.41	30.16	13010	3860	0.95%
2025-06-18	29.83	30.10	0.27	0.91%	29.41	30.12	10577	3155	0.77%
2025-06-17	30.08	29.83	-0.27	-0.90%	29.71	30.29	14935	4467	1.09%
2025-06-16	30.31	30.10	-0.21	-0.69%	30.00	30.55	17849	5394	1.30%
2025-06-13	31.01	30.31	-0.91	-2.91%	30.12	31.32	20420	6222	1.49%
2025-06-12	32.00	31.22	-1.07	-3.31%	31.10	32.53	23405	7398	1.71%
2025-06-11	31.78	32.29	0.51	1.60%	31.43	32.88	35936	11585	2.63%
2025-06-10	30.73	31.78	1.01	3.28%	30.40	32.51	47886	15098	3.50%
2025-06-09	30.56	30.77	-0.14	-0.45%	30.40	31.16	30646	9437	2.24%