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
2026-05-06	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%
2026-03-20	11.25	11.00	-0.19	-1.70%	10.99	11.29	62120	6911	0.97%
2026-03-19	11.26	11.19	-0.18	-1.58%	11.18	11.38	46137	5197	0.72%
2026-03-18	11.43	11.37	-0.06	-0.52%	11.24	11.48	34659	3929	0.54%
2026-03-17	11.54	11.43	-0.11	-0.95%	11.43	11.64	33190	3827	0.52%
2026-03-16	11.53	11.54	0.00	0.00%	11.43	11.69	35754	4123	0.56%
2026-03-13	11.58	11.54	-0.09	-0.77%	11.52	11.68	39678	4600	0.62%
2026-03-12	11.68	11.63	-0.10	-0.85%	11.60	11.76	32787	3820	0.51%
2026-03-11	11.94	11.73	-0.19	-1.59%	11.68	11.94	42353	4981	0.66%
2026-03-10	11.77	11.92	0.18	1.53%	11.77	11.96	48313	5731	0.76%
2026-03-09	11.68	11.74	-0.02	-0.17%	11.56	11.79	44601	5194	0.70%
2026-03-06	11.71	11.76	0.05	0.43%	11.68	11.80	37360	4387	0.59%
2026-03-05	11.78	11.71	0.03	0.26%	11.65	11.88	38850	4572	0.61%
2026-03-04	11.72	11.68	-0.13	-1.10%	11.58	11.87	46220	5407	0.72%
2026-03-03	12.03	11.81	-0.22	-1.83%	11.79	12.17	56877	6778	0.89%
2026-03-02	12.25	12.03	-0.39	-3.14%	11.99	12.27	66256	7998	1.04%
2026-02-27	12.40	12.42	-0.02	-0.16%	12.34	12.50	46416	5762	0.73%
2026-02-26	12.70	12.44	-0.25	-1.97%	12.33	12.70	81796	10185	1.28%
2026-02-25	12.71	12.69	-0.04	-0.31%	12.61	12.79	42214	5358	0.66%
2026-02-24	12.60	12.73	0.10	0.79%	12.60	12.82	57718	7335	0.90%
2026-02-13	12.75	12.63	0.03	0.24%	12.61	12.88	78600	10032	1.23%
2026-02-12	12.96	12.60	-0.43	-3.30%	12.57	12.99	146666	18591	2.30%
2026-02-11	13.20	13.03	-0.27	-2.03%	13.00	13.27	87408	11424	1.37%
2026-02-10	12.98	13.30	0.32	2.47%	12.91	13.66	192706	25702	3.02%
2026-02-09	13.05	12.98	-0.12	-0.92%	12.92	13.15	114027	14792	1.79%
2026-02-06	13.39	13.10	-0.43	-3.18%	12.96	13.40	167383	21929	2.62%
2026-02-05	13.02	13.53	0.47	3.60%	12.94	13.65	268325	36029	4.20%
2026-02-04	12.94	13.06	0.10	0.77%	12.83	13.09	111253	14468	1.74%
2026-02-03	12.96	12.96	0.06	0.47%	12.73	13.17	170000	21881	2.66%
2026-02-02	12.93	12.90	-0.11	-0.85%	12.83	13.37	150293	19762	2.35%
2026-01-30	13.10	13.01	-0.12	-0.91%	12.94	13.41	114922	15089	1.80%
2026-01-29	12.89	13.13	0.16	1.23%	12.78	13.15	107930	14063	1.69%
2026-01-28	13.01	12.97	-0.09	-0.69%	12.91	13.18	86577	11271	1.36%
2026-01-27	13.33	13.06	-0.27	-2.03%	12.88	13.42	111662	14603	1.75%