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
2025-12-12	11.45	11.36	-0.26	-2.24%	11.35	11.61	83811	9575	1.31%
2025-12-11	11.94	11.62	-0.40	-3.33%	11.51	12.00	118099	13857	1.85%
2025-12-10	12.00	12.02	0.14	1.18%	11.98	12.48	174232	21143	2.73%
2025-12-09	11.60	11.88	0.24	2.06%	11.45	11.99	104213	12268	1.63%
2025-12-08	11.64	11.64	-0.03	-0.26%	11.55	11.81	57679	6728	0.90%
2025-12-05	11.45	11.67	0.10	0.86%	11.35	11.70	66034	7625	1.03%
2025-12-04	11.58	11.57	-0.12	-1.03%	11.50	11.94	81049	9437	1.27%
2025-12-03	11.54	11.69	0.09	0.78%	11.46	11.77	76285	8887	1.20%
2025-12-02	11.40	11.60	0.12	1.05%	11.36	11.67	56791	6562	0.89%
2025-12-01	11.52	11.48	-0.04	-0.35%	11.43	11.58	41871	4810	0.66%
2025-11-28	11.36	11.52	0.10	0.88%	11.27	11.56	48153	5511	0.75%
2025-11-27	11.65	11.42	-0.12	-1.04%	11.40	11.68	68381	7864	1.07%
2025-11-26	11.48	11.54	-0.04	-0.35%	11.38	11.64	91235	10484	1.43%
2025-11-25	11.57	11.58	0.03	0.26%	11.41	11.63	49356	5704	0.77%
2025-11-24	11.67	11.55	0.00	0.00%	11.46	11.76	53013	6131	0.83%
2025-11-21	11.70	11.55	-0.32	-2.70%	11.51	11.91	91710	10697	1.44%
2025-11-20	12.25	11.87	-0.30	-2.47%	11.79	12.25	107232	12785	1.68%
2025-11-19	12.12	12.17	0.04	0.33%	12.01	12.33	73018	8886	1.14%
2025-11-18	12.49	12.13	-0.14	-1.14%	12.07	12.52	100958	12284	1.58%
2025-11-17	12.38	12.27	-0.05	-0.41%	12.13	12.64	157345	19393	2.46%
2025-11-14	12.45	12.32	0.03	0.24%	12.32	13.45	265898	33667	4.17%
2025-11-13	12.14	12.29	0.20	1.65%	12.02	12.38	132718	16183	2.08%
2025-11-12	12.32	12.09	-0.24	-1.95%	12.00	12.50	149105	18143	2.34%
2025-11-11	12.05	12.33	0.34	2.84%	11.70	12.70	271133	33034	4.25%
2025-11-10	11.16	11.99	0.83	7.44%	11.11	12.28	252227	30151	3.95%
2025-11-07	11.25	11.16	-0.04	-0.36%	11.12	11.48	73990	8314	1.16%
2025-11-06	11.05	11.20	0.15	1.36%	10.91	11.33	82280	9140	1.29%
2025-11-05	10.89	11.05	0.06	0.55%	10.89	11.12	69599	7688	1.09%
2025-11-04	10.78	10.99	0.21	1.95%	10.71	11.10	80834	8871	1.27%
2025-11-03	10.70	10.78	0.03	0.28%	10.68	10.86	60144	6468	0.94%
2025-10-31	10.62	10.75	0.00	0.00%	10.49	10.78	88623	9426	1.39%
2025-10-30	10.51	10.75	0.24	2.28%	10.42	10.99	65404	6949	1.02%
2025-10-29	10.62	10.51	-0.11	-1.04%	10.46	10.65	26454	2778	0.41%
2025-10-28	10.45	10.62	0.13	1.24%	10.45	10.62	36641	3876	0.57%
2025-10-27	10.58	10.49	0.00	0.00%	10.35	10.58	47188	4937	0.74%
2025-10-24	10.60	10.49	-0.14	-1.32%	10.47	10.61	30033	3163	0.47%
2025-10-23	10.56	10.63	0.04	0.38%	10.50	10.66	24143	2552	0.38%
2025-10-22	10.51	10.59	0.12	1.15%	10.46	10.64	36535	3866	0.57%
2025-10-21	10.28	10.47	0.19	1.85%	10.27	10.50	43026	4480	0.67%
2025-10-20	10.52	10.44	-0.08	-0.76%	10.33	10.61	42785	4456	0.67%
2025-10-17	10.58	10.52	0.01	0.10%	10.46	10.62	30687	3236	0.48%
2025-10-16	10.60	10.51	-0.09	-0.85%	10.50	10.73	43207	4575	0.68%
2025-10-15	10.50	10.60	0.15	1.44%	10.46	10.65	38469	4066	0.60%
2025-10-14	10.40	10.45	0.05	0.48%	10.32	10.46	41029	4268	0.64%
2025-10-13	10.20	10.40	0.04	0.39%	10.16	10.41	42101	4351	0.66%
2025-10-10	10.20	10.36	0.16	1.57%	10.16	10.39	50974	5261	0.80%
2025-10-09	10.28	10.20	-0.04	-0.39%	10.11	10.29	34050	3458	0.53%
2025-09-30	10.36	10.24	-0.12	-1.16%	10.21	10.41	44228	4547	0.69%
2025-09-29	10.32	10.36	0.00	0.00%	10.17	10.37	31430	3234	0.49%
2025-09-26	10.35	10.36	-0.06	-0.58%	10.23	10.41	36105	3732	0.57%
2025-09-25	10.48	10.42	-0.06	-0.57%	10.35	10.55	40887	4259	0.64%
2025-09-24	10.50	10.48	0.00	0.00%	10.42	10.56	32854	3444	0.51%
2025-09-23	10.59	10.48	-0.23	-2.15%	10.31	10.69	57681	6026	0.90%
2025-09-22	11.00	10.71	-0.30	-2.72%	10.57	11.00	62708	6704	0.98%
2025-09-19	10.90	11.01	0.09	0.82%	10.76	11.01	40942	4459	0.64%
2025-09-18	11.15	10.92	-0.23	-2.06%	10.80	11.16	62769	6904	0.98%
2025-09-17	11.37	11.15	-0.19	-1.68%	11.12	11.38	71651	8006	1.12%
2025-09-16	11.38	11.34	0.00	0.00%	11.25	11.40	58444	6597	0.92%
2025-09-15	11.36	11.34	-0.02	-0.18%	11.25	11.41	59030	6677	0.92%
2025-09-12	11.41	11.36	-0.12	-1.05%	11.35	11.69	74321	8492	1.16%
2025-09-11	11.46	11.48	-0.08	-0.69%	11.34	11.59	79248	9047	1.24%
2025-09-10	11.36	11.56	0.25	2.21%	11.27	11.59	105837	12172	1.66%
2025-09-09	11.36	11.31	-0.12	-1.05%	11.25	11.46	76909	8705	1.20%
2025-09-08	11.61	11.43	-0.18	-1.55%	11.35	11.62	86152	9859	1.35%
2025-09-05	11.40	11.61	0.17	1.49%	11.13	11.61	107784	12279	1.69%