家家悦 (603708) - 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	8.76	8.61	-0.12	-1.37%	8.59	8.82	32430	2810	0.51%
2026-06-25	8.81	8.73	-0.13	-1.47%	8.64	8.87	36908	3227	0.58%
2026-06-24	9.05	8.86	-0.20	-2.21%	8.83	9.06	33834	3016	0.53%
2026-06-23	9.02	9.06	0.04	0.44%	8.95	9.26	36835	3363	0.58%
2026-06-22	9.04	9.02	-0.05	-0.55%	8.82	9.04	40367	3608	0.63%
2026-06-18	9.23	9.07	-0.14	-1.52%	9.07	9.24	29929	2734	0.47%
2026-06-17	9.43	9.21	-0.22	-2.33%	9.17	9.43	43812	4048	0.69%
2026-06-16	9.63	9.43	-0.21	-2.18%	9.41	9.63	34687	3280	0.54%
2026-06-15	9.74	9.64	-0.10	-1.03%	9.56	9.83	49958	4815	0.78%
2026-06-12	9.48	9.74	0.19	1.99%	9.39	9.76	65372	6295	1.02%
2026-06-11	9.44	9.55	0.00	0.00%	9.41	9.61	31236	2972	0.49%
2026-06-10	9.48	9.55	0.07	0.74%	9.39	9.58	28810	2732	0.45%
2026-06-09	9.55	9.48	-0.03	-0.32%	9.38	9.61	42854	4060	0.67%
2026-06-08	9.73	9.51	-0.22	-2.26%	9.47	10.00	55372	5355	0.87%
2026-06-05	9.59	9.73	0.27	2.85%	9.50	10.14	50871	4972	0.80%
2026-06-04	9.73	9.46	-0.28	-2.87%	9.41	9.76	59268	5645	0.93%
2026-06-03	9.85	9.74	-0.10	-1.02%	9.57	9.85	51595	4987	0.81%
2026-06-02	10.06	9.84	-0.29	-2.86%	9.78	10.10	70225	6960	1.10%
2026-06-01	9.98	10.13	0.25	2.53%	9.88	10.22	95380	9619	1.49%
2026-05-29	9.55	9.88	0.29	3.02%	9.53	10.10	85825	8503	1.34%
2026-05-28	9.70	9.59	-0.19	-1.94%	9.54	9.88	50144	4849	0.79%
2026-05-27	9.63	9.78	0.11	1.14%	9.54	9.89	64476	6273	1.01%
2026-05-26	9.71	9.67	-0.07	-0.72%	9.60	9.85	54712	5294	0.86%
2026-05-25	9.95	9.74	-0.14	-1.42%	9.68	9.95	53270	5194	0.83%
2026-05-22	9.83	9.88	0.06	0.61%	9.80	9.95	35166	3469	0.55%
2026-05-21	10.02	9.82	-0.25	-2.48%	9.80	10.15	35986	3589	0.56%
2026-05-20	10.11	10.07	-0.04	-0.40%	9.93	10.16	32979	3302	0.52%
2026-05-19	10.02	10.11	0.10	1.00%	10.02	10.18	40900	4133	0.64%
2026-05-18	10.00	10.01	-0.05	-0.50%	9.83	10.04	52178	5175	0.82%
2026-05-15	10.15	10.06	-0.09	-0.89%	10.00	10.18	51669	5209	0.81%
2026-05-14	10.34	10.15	-0.17	-1.65%	10.15	10.35	62124	6347	0.97%
2026-05-13	10.40	10.32	-0.07	-0.67%	10.28	10.42	34626	3577	0.54%
2026-05-12	10.50	10.39	-0.11	-1.05%	10.31	10.51	56129	5825	0.88%
2026-05-11	10.60	10.50	-0.10	-0.94%	10.45	10.60	50566	5303	0.79%
2026-05-08	10.55	10.60	0.05	0.47%	10.51	10.61	33976	3591	0.53%
2026-05-07	10.78	10.55	-0.11	-1.03%	10.47	10.79	56674	5991	0.89%
2026-05-06	10.82	10.66	-0.16	-1.48%	10.64	10.90	64228	6880	1.01%
2026-04-30	10.78	10.82	0.00	0.00%	10.74	10.93	40753	4420	0.64%
2026-04-29	10.70	10.82	0.04	0.37%	10.70	10.93	46395	5041	0.73%
2026-04-28	10.80	10.78	-0.11	-1.01%	10.73	10.92	33430	3616	0.52%
2026-04-27	10.85	10.89	0.10	0.93%	10.75	10.97	44423	4829	0.70%
2026-04-24	10.86	10.79	-0.11	-1.01%	10.74	10.89	49196	5316	0.77%
2026-04-23	10.81	10.90	0.03	0.28%	10.76	11.00	46324	5033	0.73%
2026-04-22	10.96	10.87	-0.14	-1.27%	10.80	10.97	55374	6014	0.87%
2026-04-21	11.41	11.01	-0.36	-3.17%	10.91	11.42	90344	9980	1.42%
2026-04-20	11.55	11.37	-0.02	-0.18%	11.35	12.03	107499	12393	1.68%
2026-04-17	11.41	11.39	-0.03	-0.26%	11.28	11.51	36277	4124	0.57%
2026-04-16	11.44	11.42	0.02	0.18%	11.33	11.47	31869	3631	0.50%
2026-04-15	11.32	11.40	0.16	1.42%	11.23	11.45	45106	5118	0.71%
2026-04-14	11.33	11.24	-0.03	-0.27%	11.08	11.35	42734	4794	0.67%
2026-04-13	11.47	11.27	-0.21	-1.83%	11.20	11.47	51841	5858	0.81%
2026-04-10	11.49	11.48	0.03	0.26%	11.44	11.56	32331	3717	0.51%
2026-04-09	11.67	11.45	-0.23	-1.97%	11.41	11.77	43481	5015	0.68%
2026-04-08	11.69	11.68	0.14	1.21%	11.62	11.79	52365	6117	0.82%
2026-04-07	11.42	11.54	0.12	1.05%	11.31	11.57	39087	4480	0.61%
2026-04-03	11.58	11.42	-0.20	-1.72%	11.38	11.74	43968	5057	0.69%
2026-04-02	11.37	11.62	0.14	1.22%	11.36	11.66	71117	8216	1.11%
2026-04-01	11.19	11.48	0.39	3.52%	11.01	11.55	69464	7878	1.09%
2026-03-31	11.03	11.09	0.05	0.45%	11.00	11.25	31342	3483	0.49%
2026-03-30	10.75	11.04	0.12	1.10%	10.75	11.06	32804	3606	0.51%
2026-03-27	10.75	10.92	0.04	0.37%	10.74	11.00	36889	4027	0.58%
2026-03-26	10.93	10.88	-0.07	-0.64%	10.83	11.05	35459	3869	0.56%
2026-03-25	10.66	10.95	0.30	2.82%	10.66	10.98	42598	4621	0.67%
2026-03-24	10.41	10.65	0.44	4.31%	10.38	10.70	71959	7576	1.13%
2026-03-23	10.79	10.21	-0.79	-7.18%	10.16	10.85	93128	9735	1.46%