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 |
|---|
| 2026-02-03 | 2.95 | 2.97 | 0.05 | 1.71% | 2.92 | 2.98 | 690353 | 20381.46 | 1.17% |
| 2026-02-02 | 2.99 | 2.92 | -0.19 | -6.11% | 2.90 | 3.03 | 1293551 | 38356.89 | 2.19% |
| 2026-01-30 | 3.18 | 3.11 | -0.10 | -3.12% | 3.09 | 3.22 | 1045032 | 32799.93 | 1.77% |
| 2026-01-29 | 3.14 | 3.21 | 0.05 | 1.58% | 3.09 | 3.23 | 1226922 | 39168.31 | 2.08% |
| 2026-01-28 | 3.14 | 3.16 | 0.02 | 0.64% | 3.12 | 3.17 | 727517 | 22914.82 | 1.23% |
| 2026-01-27 | 3.16 | 3.14 | -0.02 | -0.63% | 3.08 | 3.19 | 829239 | 25888.49 | 1.41% |
| 2026-01-26 | 3.25 | 3.16 | -0.11 | -3.36% | 3.14 | 3.26 | 1229142 | 39118.30 | 2.08% |
| 2026-01-23 | 3.20 | 3.27 | 0.07 | 2.19% | 3.20 | 3.28 | 1277993 | 41558.06 | 2.17% |
| 2026-01-22 | 3.17 | 3.20 | 0.01 | 0.31% | 3.16 | 3.21 | 921148 | 29367.46 | 1.56% |
| 2026-01-21 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.25 | 1052491 | 33645.04 | 1.78% |
| 2026-01-20 | 3.23 | 3.23 | 0.00 | 0.00% | 3.18 | 3.27 | 1173530 | 37786.42 | 1.99% |
| 2026-01-19 | 3.16 | 3.23 | 0.04 | 1.25% | 3.14 | 3.26 | 1316119 | 42217.06 | 2.23% |
| 2026-01-16 | 3.30 | 3.19 | -0.15 | -4.49% | 3.18 | 3.34 | 1872492 | 60523.60 | 3.18% |
| 2026-01-15 | 3.45 | 3.34 | -0.11 | -3.19% | 3.27 | 3.54 | 2934964 | 99101.84 | 4.98% |
| 2026-01-14 | 3.52 | 3.45 | -0.16 | -4.43% | 3.41 | 3.77 | 5133482 | 182355.64 | 8.70% |
| 2026-01-13 | 3.39 | 3.61 | 0.33 | 10.06% | 3.29 | 3.61 | 4006151 | 139887.83 | 6.79% |
| 2026-01-12 | 2.98 | 3.28 | 0.30 | 10.07% | 2.97 | 3.28 | 2285320 | 73098.50 | 3.88% |
| 2026-01-09 | 2.95 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 629185 | 18641.99 | 1.07% |
| 2026-01-08 | 2.93 | 2.96 | 0.01 | 0.34% | 2.92 | 2.97 | 556527 | 16399.18 | 0.94% |
| 2026-01-07 | 2.98 | 2.95 | -0.05 | -1.67% | 2.94 | 2.98 | 588001 | 17388.92 | 1.00% |
| 2026-01-06 | 2.98 | 3.00 | 0.07 | 2.39% | 2.94 | 3.00 | 742092 | 22074.26 | 1.26% |
| 2026-01-05 | 2.91 | 2.93 | 0.01 | 0.34% | 2.90 | 2.93 | 499534 | 14577.22 | 0.85% |
| 2025-12-31 | 2.96 | 2.92 | -0.02 | -0.68% | 2.91 | 2.97 | 483160 | 14135.64 | 0.82% |
| 2025-12-30 | 2.97 | 2.94 | -0.05 | -1.67% | 2.93 | 2.98 | 528206 | 15597.73 | 0.90% |
| 2025-12-29 | 3.08 | 2.99 | -0.08 | -2.61% | 2.98 | 3.09 | 860640 | 25972.58 | 1.46% |
| 2025-12-26 | 3.04 | 3.07 | 0.01 | 0.33% | 3.04 | 3.16 | 964454 | 29851.91 | 1.64% |
| 2025-12-25 | 3.09 | 3.06 | 0.03 | 0.99% | 3.03 | 3.13 | 842227 | 25915.39 | 1.43% |
| 2025-12-24 | 3.06 | 3.03 | -0.04 | -1.30% | 3.01 | 3.07 | 744181 | 22571.99 | 1.26% |
| 2025-12-23 | 3.10 | 3.07 | -0.04 | -1.29% | 3.04 | 3.11 | 798374 | 24485.53 | 1.35% |
| 2025-12-22 | 3.13 | 3.11 | -0.04 | -1.27% | 3.11 | 3.16 | 899285 | 28096.77 | 1.52% |
| 2025-12-19 | 3.09 | 3.15 | 0.06 | 1.94% | 3.06 | 3.18 | 1252339 | 39224.16 | 2.12% |
| 2025-12-18 | 3.05 | 3.09 | 0.02 | 0.65% | 3.03 | 3.13 | 1044085 | 32308.41 | 1.77% |
| 2025-12-17 | 3.04 | 3.07 | 0.00 | 0.00% | 3.00 | 3.11 | 1092718 | 33479.29 | 1.85% |
| 2025-12-16 | 2.97 | 3.07 | 0.08 | 2.68% | 2.97 | 3.18 | 1202510 | 37038.15 | 2.04% |
| 2025-12-15 | 2.94 | 2.99 | 0.02 | 0.67% | 2.93 | 3.02 | 721705 | 21514.00 | 1.22% |
| 2025-12-12 | 3.04 | 2.97 | -0.08 | -2.62% | 2.96 | 3.05 | 921119 | 27577.56 | 1.56% |
| 2025-12-11 | 3.18 | 3.05 | -0.12 | -3.79% | 3.03 | 3.18 | 1197660 | 36836.45 | 2.03% |
| 2025-12-10 | 3.20 | 3.17 | -0.03 | -0.94% | 3.15 | 3.27 | 1497555 | 48008.99 | 2.54% |
| 2025-12-09 | 3.15 | 3.20 | 0.03 | 0.95% | 3.08 | 3.22 | 1719788 | 54484.68 | 2.92% |
| 2025-12-08 | 3.15 | 3.17 | 0.04 | 1.28% | 3.09 | 3.22 | 1703868 | 53841.29 | 2.89% |
| 2025-12-05 | 3.07 | 3.13 | 0.04 | 1.29% | 3.05 | 3.13 | 1012688 | 31407.53 | 1.72% |
| 2025-12-04 | 3.10 | 3.09 | -0.05 | -1.59% | 3.05 | 3.14 | 923264 | 28452.83 | 1.57% |
| 2025-12-03 | 3.05 | 3.14 | 0.08 | 2.61% | 3.02 | 3.21 | 1860237 | 58003.80 | 3.15% |
| 2025-12-02 | 3.08 | 3.06 | -0.05 | -1.61% | 3.05 | 3.10 | 931126 | 28563.45 | 1.58% |
| 2025-12-01 | 3.09 | 3.11 | 0.06 | 1.97% | 3.06 | 3.15 | 1492142 | 46211.71 | 2.53% |
| 2025-11-28 | 3.04 | 3.05 | 0.01 | 0.33% | 2.97 | 3.08 | 1605251 | 48528.29 | 2.72% |
| 2025-11-27 | 3.20 | 3.04 | -0.07 | -2.25% | 3.04 | 3.23 | 2570341 | 79919.48 | 4.36% |
| 2025-11-26 | 2.83 | 3.11 | 0.28 | 9.89% | 2.82 | 3.11 | 1934169 | 58473.71 | 3.28% |
| 2025-11-25 | 2.81 | 2.83 | 0.01 | 0.35% | 2.80 | 2.85 | 405883 | 11480.45 | 0.69% |
| 2025-11-24 | 2.78 | 2.82 | 0.05 | 1.81% | 2.76 | 2.86 | 555529 | 15583.17 | 0.94% |
| 2025-11-21 | 2.86 | 2.77 | -0.11 | -3.82% | 2.75 | 2.88 | 806582 | 22681.21 | 1.37% |
| 2025-11-20 | 2.92 | 2.88 | -0.04 | -1.37% | 2.86 | 2.93 | 563393 | 16243.50 | 0.96% |
| 2025-11-19 | 2.94 | 2.92 | -0.03 | -1.02% | 2.90 | 2.98 | 515679 | 15106.11 | 0.87% |
| 2025-11-18 | 2.99 | 2.95 | -0.05 | -1.67% | 2.91 | 3.00 | 787601 | 23158.21 | 1.34% |
| 2025-11-17 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.01 | 520624 | 15534.90 | 0.88% |
| 2025-11-14 | 2.98 | 2.99 | -0.01 | -0.33% | 2.98 | 3.03 | 591070 | 17776.80 | 1.00% |
| 2025-11-13 | 2.96 | 3.00 | 0.04 | 1.35% | 2.94 | 3.00 | 557156 | 16565.59 | 0.94% |
| 2025-11-12 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.02 | 563173 | 16750.08 | 0.95% |
| 2025-11-11 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 649555 | 19312.13 | 1.10% |
| 2025-11-10 | 2.90 | 2.96 | 0.06 | 2.07% | 2.88 | 2.96 | 795883 | 23337.62 | 1.35% |
| 2025-11-07 | 2.90 | 2.90 | 0.00 | 0.00% | 2.89 | 2.92 | 393335 | 11412.62 | 0.67% |
| 2025-11-06 | 2.94 | 2.90 | -0.03 | -1.02% | 2.89 | 2.94 | 592420 | 17220.88 | 1.00% |
| 2025-11-05 | 2.87 | 2.93 | 0.05 | 1.74% | 2.86 | 2.94 | 859746 | 25120.66 | 1.46% |
| 2025-11-04 | 2.90 | 2.88 | -0.03 | -1.03% | 2.86 | 2.91 | 480597 | 13859.39 | 0.81% |
| 2025-11-03 | 2.87 | 2.91 | 0.02 | 0.69% | 2.87 | 2.91 | 459111 | 13270.81 | 0.78% |
| 2025-10-31 | 2.83 | 2.89 | 0.06 | 2.12% | 2.83 | 2.89 | 624494 | 17898.80 | 1.06% |
| 2025-10-30 | 2.87 | 2.83 | -0.04 | -1.39% | 2.83 | 2.87 | 449921 | 12797.99 | 0.76% |
| 2025-10-29 | 2.86 | 2.87 | 0.01 | 0.35% | 2.84 | 2.88 | 337691 | 9643.34 | 0.57% |
| 2025-10-28 | 2.87 | 2.86 | -0.02 | -0.69% | 2.85 | 2.88 | 398378 | 11413.43 | 0.68% |
| 2025-10-27 | 2.88 | 2.88 | 0.01 | 0.35% | 2.86 | 2.89 | 419641 | 12067.06 | 0.71% |
| 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% |
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
