居然智家(000785)股票行情 居然智家股票行情 000785股票行情_爱股网
居然智家(000785)股票行情
居然智家(000785)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.92 | 582202 | 16780.39 | 0.99% |
| 2025-10-23 | 2.89 | 2.91 | 0.01 | 0.34% | 2.86 | 2.91 | 429129 | 12364.53 | 0.73% |
| 2025-10-22 | 2.89 | 2.90 | 0.00 | 0.00% | 2.89 | 2.92 | 478350 | 13895.06 | 0.81% |
| 2025-10-21 | 2.85 | 2.90 | 0.06 | 2.11% | 2.84 | 2.91 | 615692 | 17762.06 | 1.04% |
| 2025-10-20 | 2.84 | 2.84 | 0.01 | 0.35% | 2.83 | 2.86 | 379676 | 10785.54 | 0.64% |
| 2025-10-17 | 2.86 | 2.83 | -0.03 | -1.05% | 2.83 | 2.91 | 613144 | 17587.52 | 1.04% |
| 2025-10-16 | 2.91 | 2.86 | -0.05 | -1.72% | 2.86 | 2.91 | 498070 | 14361.93 | 0.84% |
| 2025-10-15 | 2.89 | 2.91 | 0.02 | 0.69% | 2.88 | 2.92 | 534533 | 15508.39 | 0.91% |
| 2025-10-14 | 2.90 | 2.89 | 0.00 | 0.00% | 2.88 | 2.92 | 591726 | 17145.92 | 1.00% |
| 2025-10-13 | 2.85 | 2.89 | -0.02 | -0.69% | 2.82 | 2.90 | 577544 | 16547.81 | 0.98% |
| 2025-10-10 | 2.89 | 2.91 | 0.01 | 0.34% | 2.88 | 2.94 | 628104 | 18339.86 | 1.07% |
| 2025-10-09 | 2.87 | 2.90 | 0.02 | 0.69% | 2.85 | 2.91 | 620436 | 17852.38 | 1.05% |
| 2025-09-30 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.90 | 471554 | 13609.12 | 0.80% |
| 2025-09-29 | 2.91 | 2.88 | -0.03 | -1.03% | 2.85 | 2.91 | 741165 | 21293.67 | 1.26% |
| 2025-09-26 | 2.90 | 2.91 | -0.01 | -0.34% | 2.89 | 2.93 | 500084 | 14538.93 | 0.85% |
| 2025-09-25 | 2.97 | 2.92 | -0.06 | -2.01% | 2.90 | 2.97 | 843345 | 24739.19 | 1.43% |
| 2025-09-24 | 2.96 | 2.98 | 0.01 | 0.34% | 2.93 | 2.99 | 712538 | 21138.34 | 1.21% |
| 2025-09-23 | 3.07 | 2.97 | -0.11 | -3.57% | 2.94 | 3.07 | 1009025 | 30070.06 | 1.71% |
| 2025-09-22 | 3.14 | 3.08 | -0.08 | -2.53% | 3.05 | 3.15 | 865522 | 26636.14 | 1.47% |
| 2025-09-19 | 3.22 | 3.16 | -0.07 | -2.17% | 3.12 | 3.22 | 994683 | 31385.12 | 1.69% |
| 2025-09-18 | 3.26 | 3.23 | -0.06 | -1.82% | 3.20 | 3.36 | 1182316 | 38816.10 | 2.00% |
| 2025-09-17 | 3.32 | 3.29 | -0.04 | -1.20% | 3.25 | 3.32 | 928569 | 30465.66 | 1.57% |
| 2025-09-16 | 3.31 | 3.33 | 0.06 | 1.83% | 3.27 | 3.40 | 1590875 | 52865.25 | 2.70% |
| 2025-09-15 | 3.14 | 3.27 | 0.11 | 3.48% | 3.13 | 3.28 | 1570064 | 50718.34 | 2.66% |
| 2025-09-12 | 3.20 | 3.16 | -0.06 | -1.86% | 3.16 | 3.24 | 1079260 | 34399.90 | 1.83% |
| 2025-09-11 | 3.23 | 3.22 | 0.00 | 0.00% | 3.17 | 3.23 | 1194341 | 38109.17 | 2.03% |
| 2025-09-10 | 3.18 | 3.22 | 0.07 | 2.22% | 3.17 | 3.23 | 1432096 | 45892.75 | 2.43% |
| 2025-09-09 | 3.22 | 3.15 | 0.01 | 0.32% | 3.12 | 3.24 | 1166495 | 36879.18 | 1.98% |
| 2025-09-08 | 3.12 | 3.14 | 0.00 | 0.00% | 3.10 | 3.17 | 1003801 | 31528.18 | 1.70% |
| 2025-09-05 | 3.10 | 3.14 | 0.04 | 1.29% | 3.02 | 3.14 | 1496252 | 46150.43 | 2.54% |
| 2025-09-04 | 3.05 | 3.10 | 0.05 | 1.64% | 3.03 | 3.12 | 1293938 | 39913.41 | 2.19% |
| 2025-09-03 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.08 | 896190 | 27337.61 | 1.52% |
| 2025-09-02 | 3.08 | 3.06 | -0.03 | -0.97% | 3.05 | 3.13 | 993384 | 30583.84 | 1.68% |
| 2025-09-01 | 3.04 | 3.09 | 0.07 | 2.32% | 3.03 | 3.13 | 1000439 | 30876.33 | 1.70% |
| 2025-08-29 | 3.07 | 3.02 | -0.06 | -1.95% | 3.02 | 3.10 | 853839 | 25990.40 | 1.45% |
| 2025-08-28 | 3.04 | 3.08 | 0.02 | 0.65% | 2.98 | 3.11 | 1183059 | 36161.91 | 2.01% |
| 2025-08-27 | 3.18 | 3.06 | -0.07 | -2.24% | 3.06 | 3.26 | 1670938 | 52659.77 | 2.83% |
| 2025-08-26 | 3.10 | 3.13 | 0.02 | 0.64% | 3.07 | 3.14 | 1065644 | 33192.93 | 1.81% |
| 2025-08-25 | 3.09 | 3.11 | 0.03 | 0.97% | 3.04 | 3.12 | 1307638 | 40356.41 | 2.22% |
| 2025-08-22 | 3.05 | 3.08 | 0.03 | 0.98% | 3.03 | 3.09 | 1129461 | 34537.53 | 1.92% |
| 2025-08-21 | 2.99 | 3.05 | 0.07 | 2.35% | 2.98 | 3.08 | 1567741 | 47697.00 | 2.66% |
| 2025-08-20 | 2.93 | 2.98 | 0.03 | 1.02% | 2.92 | 2.98 | 995468 | 29404.80 | 1.69% |
| 2025-08-19 | 2.96 | 2.95 | -0.01 | -0.34% | 2.94 | 2.97 | 838324 | 24772.12 | 1.42% |
| 2025-08-18 | 2.92 | 2.96 | 0.03 | 1.02% | 2.91 | 2.97 | 1123272 | 33082.24 | 1.90% |
| 2025-08-15 | 2.92 | 2.93 | -0.01 | -0.34% | 2.90 | 2.94 | 786037 | 22959.00 | 1.33% |
| 2025-08-14 | 2.94 | 2.94 | 0.02 | 0.68% | 2.90 | 2.98 | 1096824 | 32203.53 | 1.86% |
| 2025-08-13 | 2.93 | 2.92 | 0.00 | 0.00% | 2.91 | 2.95 | 678442 | 19828.77 | 1.15% |
| 2025-08-12 | 2.93 | 2.92 | -0.01 | -0.34% | 2.91 | 2.96 | 590455 | 17269.64 | 1.00% |
| 2025-08-11 | 2.91 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 608801 | 17795.10 | 1.03% |
| 2025-08-08 | 2.94 | 2.92 | -0.04 | -1.35% | 2.91 | 2.95 | 663447 | 19404.03 | 1.12% |
| 2025-08-07 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 2.97 | 823440 | 24285.87 | 1.40% |
| 2025-08-06 | 2.93 | 2.94 | -0.01 | -0.34% | 2.91 | 2.95 | 716209 | 20978.43 | 1.21% |
| 2025-08-05 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.96 | 951186 | 27970.06 | 1.61% |
| 2025-08-04 | 2.99 | 2.94 | -0.08 | -2.65% | 2.91 | 3.01 | 1281922 | 37504.80 | 2.17% |
| 2025-08-01 | 3.06 | 3.02 | 0.04 | 1.34% | 3.01 | 3.16 | 2055983 | 63161.41 | 3.49% |
| 2025-07-31 | 3.16 | 2.98 | -0.19 | -5.99% | 2.98 | 3.17 | 2701915 | 82386.04 | 4.58% |
| 2025-07-30 | 2.87 | 3.17 | 0.29 | 10.07% | 2.85 | 3.17 | 2814936 | 87770.02 | 4.77% |
| 2025-07-29 | 2.90 | 2.88 | -0.06 | -2.04% | 2.84 | 2.94 | 1761565 | 50600.52 | 2.99% |
| 2025-07-28 | 2.84 | 2.94 | -0.22 | -6.96% | 2.84 | 2.99 | 2968121 | 85973.33 | 5.03% |
| 2025-07-25 | 3.23 | 3.16 | -0.10 | -3.07% | 3.16 | 3.25 | 1130028 | 35955.20 | 1.92% |
| 2025-07-24 | 3.28 | 3.26 | 0.09 | 2.84% | 3.21 | 3.29 | 1706665 | 55519.05 | 2.89% |
| 2025-07-23 | 3.13 | 3.17 | 0.04 | 1.28% | 3.12 | 3.27 | 1464327 | 46569.15 | 2.48% |
| 2025-07-22 | 3.09 | 3.13 | 0.04 | 1.29% | 3.05 | 3.14 | 874446 | 27086.09 | 1.48% |
| 2025-07-21 | 3.02 | 3.09 | 0.07 | 2.32% | 3.01 | 3.10 | 1007310 | 30934.72 | 1.71% |
| 2025-07-18 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.04 | 426964 | 12881.16 | 0.72% |
| 2025-07-17 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.05 | 625034 | 18871.47 | 1.06% |
| 2025-07-16 | 2.96 | 3.00 | 0.04 | 1.35% | 2.95 | 3.02 | 539350 | 16176.04 | 0.91% |
| 2025-07-15 | 3.03 | 2.96 | -0.07 | -2.31% | 2.94 | 3.03 | 797382 | 23689.05 | 1.35% |
| 2025-07-14 | 3.09 | 3.03 | -0.07 | -2.26% | 3.02 | 3.09 | 713036 | 21708.36 | 1.21% |
| 2025-07-11 | 3.09 | 3.10 | 0.01 | 0.32% | 3.04 | 3.12 | 796039 | 24526.43 | 1.35% |
| 2025-07-10 | 3.04 | 3.09 | 0.05 | 1.64% | 3.03 | 3.09 | 695300 | 21360.49 | 1.18% |
| 2025-07-09 | 3.05 | 3.04 | -0.02 | -0.65% | 3.03 | 3.07 | 635396 | 19384.85 | 1.08% |
| 2025-07-08 | 2.98 | 3.06 | 0.08 | 2.68% | 2.97 | 3.06 | 963095 | 29133.76 | 1.63% |
| 2025-07-07 | 2.99 | 2.98 | -0.02 | -0.67% | 2.97 | 3.03 | 611672 | 18282.10 | 1.04% |
| 2025-07-04 | 3.03 | 3.00 | -0.02 | -0.66% | 2.99 | 3.04 | 479061 | 14446.31 | 0.81% |
| 2025-07-03 | 3.02 | 3.02 | -0.01 | -0.33% | 3.01 | 3.06 | 479927 | 14546.51 | 0.81% |
| 2025-07-02 | 3.02 | 3.03 | 0.01 | 0.33% | 3.00 | 3.04 | 398445 | 12028.58 | 0.68% |
| 2025-07-01 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.06 | 406941 | 12304.47 | 0.69% |
| 2025-06-30 | 3.02 | 3.05 | 0.03 | 0.99% | 2.99 | 3.06 | 597361 | 18110.08 | 1.01% |
| 2025-06-27 | 3.01 | 3.02 | 0.02 | 0.67% | 2.99 | 3.06 | 574241 | 17393.55 | 0.97% |
深证大盘股票行情在线 K线走势图
居然智家(000785)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
