真爱美家（003041）历史行情

以下为真爱美家近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	38.080	39.430	39.660	36.810	1.070	2.789%	252.08万	0.97亿	1.842%
2026-10-08	39.010	38.360	39.900	37.910	-0.560	-1.439%	1.86万	0.00亿	0.000%
2026-10-07	39.560	38.920	39.560	38.520	-0.260	-0.664%	177.21万	0.69亿	1.295%
2026-10-06	39.560	38.920	39.560	38.520	-0.260	-0.664%	177.21万	0.69亿	1.295%
2026-10-05	39.560	38.920	39.560	38.520	-0.260	-0.664%	177.21万	0.69亿	1.295%
2026-10-02	39.560	38.920	39.560	38.520	-0.260	-0.664%	177.21万	0.69亿	1.295%
2026-10-01	39.560	38.920	39.560	38.520	-0.260	-0.664%	177.21万	0.69亿	1.295%
2026-09-30	39.560	38.920	39.560	38.520	-0.260	-0.664%	1.77万	0.00亿	0.000%
2026-09-29	38.520	39.180	39.760	38.240	0.500	1.293%	1.81万	0.00亿	0.000%
2026-09-28	41.660	38.680	41.660	38.610	-2.630	-6.366%	2.14万	0.00亿	0.000%
2026-09-27	42.710	41.310	43.120	41.200	-1.480	-3.459%	253.68万	1.06亿	1.854%
2026-09-24	42.710	41.310	43.120	41.200	-1.480	-3.459%	2.54万	0.00亿	0.000%
2026-09-23	43.600	42.790	44.300	42.270	-1.170	-2.662%	3.07万	0.00亿	0.000%
2026-09-22	43.240	43.960	44.940	42.870	0.720	1.665%	4.43万	0.00亿	0.000%
2026-09-21	42.080	43.240	43.680	41.400	1.220	2.903%	6.39万	0.00亿	0.000%
2026-09-18	38.180	42.020	42.020	38.180	3.820	10.000%	5.31万	0.00亿	0.000%
2026-09-17	38.100	38.200	39.890	37.600	0.090	0.236%	1.63万	0.00亿	0.000%
2026-09-16	38.000	38.110	38.800	37.530	-0.150	-0.392%	1.43万	0.00亿	0.000%
2026-09-15	37.770	38.260	39.700	37.410	0.510	1.351%	2.53万	0.00亿	0.000%
2026-09-14	37.210	37.750	37.920	36.910	0.610	1.642%	1.05万	0.00亿	0.000%
2026-09-11	38.000	37.140	38.310	36.700	-1.020	-2.673%	1.25万	0.00亿	0.000%
2026-09-10	38.500	38.160	38.690	37.980	-0.460	-1.191%	0.88万	0.00亿	0.000%
2026-09-09	39.180	38.620	39.260	38.370	-0.650	-1.655%	1.42万	0.00亿	0.000%
2026-09-08	38.590	39.270	40.010	38.220	0.770	2.000%	2.27万	0.00亿	0.000%
2026-09-07	39.250	38.500	39.310	38.400	-1.000	-2.532%	1.78万	0.00亿	0.000%
2026-09-04	38.910	39.500	40.180	38.700	0.690	1.778%	2.27万	0.00亿	0.000%
2026-09-03	39.040	38.810	39.850	38.510	-0.230	-0.589%	1.29万	0.00亿	0.000%
2026-09-02	38.850	39.040	39.470	37.670	-0.250	-0.636%	1.45万	0.00亿	0.000%
2026-09-01	39.850	39.290	40.700	39.240	-0.590	-1.479%	1.91万	0.00亿	0.000%
2026-08-31	38.450	39.880	39.880	37.910	1.210	3.129%	2.43万	0.00亿	0.000%
2026-08-28	38.450	38.670	39.420	38.280	0.320	0.834%	1.60万	0.00亿	0.000%
2026-08-27	38.270	38.350	38.700	37.670	0.070	0.183%	1.25万	0.00亿	0.000%
2026-08-26	39.000	38.280	39.880	38.110	-0.770	-1.972%	1.52万	0.00亿	0.000%
2026-08-25	38.360	39.050	39.300	37.720	0.590	1.534%	1.21万	0.00亿	0.000%
2026-08-24	39.950	38.460	40.110	37.920	-1.350	-3.391%	1.41万	0.00亿	0.000%
2026-08-21	40.560	39.810	40.640	39.400	-0.750	-1.849%	1.55万	0.00亿	0.000%
2026-08-20	41.550	40.560	41.550	40.090	0.010	0.025%	1.23万	0.00亿	0.000%
2026-08-19	42.700	40.550	42.960	40.170	-2.480	-5.763%	1.84万	0.00亿	0.000%
2026-08-18	43.170	43.030	43.300	42.420	0.000	0.000%	1.29万	0.00亿	0.000%
2026-08-17	43.310	43.030	43.380	42.380	-0.430	-0.989%	1.40万	0.00亿	0.000%
2026-08-14	43.860	43.460	43.870	42.200	-0.170	-0.390%	1.58万	0.00亿	0.000%
2026-08-13	43.380	43.630	45.100	43.120	-0.090	-0.206%	2.13万	0.00亿	0.000%
2026-08-12	43.350	43.720	44.160	42.880	0.370	0.854%	1.38万	0.00亿	0.000%
2026-08-11	43.230	43.350	43.790	42.660	0.110	0.254%	1.51万	0.00亿	0.000%
2026-08-10	42.830	43.240	43.510	42.610	0.430	1.004%	1.74万	0.00亿	0.000%
2026-08-07	42.570	42.810	43.160	41.170	0.020	0.047%	2.94万	0.00亿	0.000%
2026-08-06	45.000	42.790	45.500	42.530	-2.070	-4.614%	3.09万	0.00亿	0.000%
2026-08-05	41.300	44.860	44.920	41.300	3.060	7.321%	3.47万	0.00亿	0.000%
2026-08-04	40.210	41.800	42.080	39.750	1.950	4.893%	3.53万	0.00亿	0.000%
2026-08-03	37.700	39.850	40.980	37.700	1.850	4.868%	3.99万	0.00亿	0.000%
2026-07-31	35.380	38.000	39.330	35.100	2.020	5.614%	4.39万	0.00亿	0.000%
2026-07-30	35.950	35.980	39.600	35.710	-0.260	-0.717%	3.74万	0.00亿	0.000%
2026-07-29	35.700	36.240	36.790	34.900	0.290	0.807%	2.08万	0.00亿	0.000%
2026-07-28	36.000	35.950	37.000	35.380	0.590	1.669%	1.95万	0.00亿	0.000%
2026-07-27	33.750	35.360	35.490	33.220	1.540	4.554%	2.00万	0.00亿	0.000%
2026-07-24	34.860	33.820	35.160	33.780	-1.120	-3.205%	1.10万	0.00亿	0.000%
2026-07-23	34.390	34.940	35.470	33.730	0.840	2.463%	1.95万	0.00亿	0.000%
2026-07-22	34.400	34.100	35.480	33.730	-0.890	-2.544%	1.96万	0.00亿	0.000%
2026-07-21	35.410	34.990	35.770	31.990	0.110	0.315%	3.81万	0.00亿	0.000%
2026-07-20	37.560	34.880	38.130	34.000	-2.290	-6.161%	3.05万	0.00亿	0.000%
2026-07-17	39.940	37.170	40.670	36.600	-3.020	-7.514%	2.43万	0.00亿	0.000%
2026-07-16	39.630	40.190	41.210	39.290	-0.090	-0.223%	1.77万	0.00亿	0.000%
2026-07-15	39.630	40.280	40.990	39.290	0.580	1.461%	2.07万	0.00亿	0.000%
2026-07-14	40.590	39.700	41.750	38.540	-0.800	-1.975%	2.21万	0.00亿	0.000%
2026-07-13	43.280	40.500	43.570	40.360	-3.160	-7.238%	2.95万	0.00亿	0.000%
2026-07-10	41.390	43.660	45.150	40.900	2.390	5.791%	4.40万	0.00亿	0.000%
2026-07-09	42.700	41.270	42.700	40.060	-0.960	-2.273%	2.26万	0.00亿	0.000%
2026-07-08	43.010	42.230	43.920	41.880	-0.750	-1.745%	2.17万	0.00亿	0.000%
2026-07-07	42.680	42.980	43.770	41.980	0.320	0.750%	1.83万	0.00亿	0.000%
2026-07-06	44.650	42.660	44.900	42.600	-1.640	-3.702%	1.89万	0.00亿	0.000%
2026-07-03	45.860	44.300	45.900	42.990	-1.770	-3.842%	3.53万	0.00亿	0.000%
2026-07-02	45.920	46.070	46.990	44.410	1.050	2.332%	4.23万	0.00亿	0.000%
2026-07-01	43.780	45.020	48.000	43.510	1.370	3.139%	4.21万	0.00亿	0.000%
2026-06-30	43.680	43.650	43.980	41.660	1.220	2.875%	3.02万	0.00亿	0.000%
2026-06-29	43.680	42.430	44.030	42.000	-1.600	-3.634%	2.40万	0.00亿	0.000%
2026-06-26	44.780	44.030	46.500	42.620	-0.770	-1.719%	3.01万	0.00亿	0.000%
2026-06-25	44.450	44.800	46.320	43.750	-0.160	-0.356%	2.89万	0.00亿	0.000%
2026-06-24	43.660	44.960	46.090	42.500	0.690	1.559%	3.52万	0.00亿	0.000%
2026-06-23	44.500	44.270	46.240	43.940	1.050	2.429%	3.25万	0.00亿	0.000%
2026-06-22	45.390	43.220	45.540	42.600	-2.160	-4.760%	3.22万	0.00亿	0.000%
2026-06-18	45.400	45.380	46.550	44.620	-0.070	-0.154%	2.54万	0.00亿	0.000%
2026-06-17	46.200	45.450	47.090	45.320	-1.220	-2.614%	2.10万	0.00亿	0.000%
2026-06-16	45.800	46.670	46.980	44.890	0.680	1.479%	2.35万	0.00亿	0.000%
2026-06-15	46.000	45.990	46.640	45.010	0.790	1.748%	2.28万	0.00亿	0.000%
2026-06-12	44.920	45.200	46.460	44.500	0.640	1.436%	2.27万	0.00亿	0.000%
2026-06-11	45.000	44.560	45.480	44.040	-0.950	-2.087%	2.04万	0.00亿	0.000%
2026-06-10	46.450	45.510	47.150	45.010	-1.170	-2.506%	2.45万	0.00亿	0.000%
2026-06-09	46.500	46.680	46.860	44.680	0.760	1.655%	3.49万	0.00亿	0.000%
2026-06-08	47.990	45.920	48.790	45.510	-3.130	-6.381%	3.78万	0.00亿	0.000%
2026-06-05	48.550	49.050	49.490	46.480	0.980	2.039%	4.50万	0.00亿	0.000%
2026-06-04	49.640	48.070	50.000	47.800	-2.170	-4.319%	5.90万	0.00亿	0.000%
2026-06-03	55.400	50.240	56.390	50.000	-5.160	-9.314%	9.01万	0.00亿	0.000%
2026-06-02	57.510	55.400	59.540	54.200	-1.980	-3.451%	6.95万	0.00亿	0.000%
2026-06-01	53.090	57.380	57.380	53.090	5.220	10.008%	4.13万	0.00亿	0.000%
2026-05-29	54.270	52.160	55.040	52.010	-1.240	-2.322%	2.59万	0.00亿	0.000%
2026-05-28	54.250	53.400	54.750	52.960	-0.870	-1.603%	2.58万	0.00亿	0.000%
2026-05-27	56.740	54.270	57.000	53.940	-2.400	-4.235%	2.15万	0.00亿	0.000%
2026-05-26	56.720	56.670	57.430	54.580	-0.090	-0.159%	2.32万	0.00亿	0.000%
2026-05-25	58.760	56.760	59.560	56.100	-1.300	-2.239%	2.75万	0.00亿	0.000%
2026-05-22	57.820	58.060	58.700	56.270	0.680	1.185%	2.33万	0.00亿	0.000%
2026-05-21	60.120	57.380	60.780	57.370	-2.680	-4.462%	2.54万	0.00亿	0.000%
2026-05-20	60.370	60.060	61.300	58.800	-0.250	-0.415%	2.04万	0.00亿	0.000%
2026-05-19	60.180	60.310	60.660	59.000	0.140	0.233%	2.41万	0.00亿	0.000%
2026-05-18	61.600	60.170	62.500	59.400	-2.070	-3.326%	3.02万	0.00亿	0.000%
2026-05-15	62.610	62.240	64.540	61.820	-0.870	-1.379%	3.41万	0.00亿	0.000%
2026-05-14	65.320	63.110	66.920	63.060	-2.170	-3.324%	2.92万	0.00亿	0.000%
2026-05-13	66.550	65.280	66.990	63.670	-0.380	-0.579%	4.89万	0.00亿	0.000%
2026-05-12	69.000	65.660	71.000	65.380	-4.020	-5.769%	6.79万	0.00亿	0.000%
2026-05-11	64.240	69.680	70.000	63.650	5.380	8.367%	8.46万	0.00亿	0.000%
2026-05-08	64.210	64.300	66.590	62.930	0.900	1.420%	8.36万	0.00亿	0.000%
2026-05-07	59.090	63.400	63.400	57.010	5.760	9.993%	9.48万	0.00亿	0.000%
2026-05-06	52.480	57.640	57.640	52.420	5.240	10.000%	7.44万	0.00亿	0.000%
2026-04-30	53.990	52.400	54.000	51.540	-0.150	-0.285%	4.50万	0.00亿	0.000%
2026-04-29	50.530	52.550	54.140	50.400	-3.450	-6.161%	9.00万	0.00亿	0.000%
2026-04-28	56.000	56.000	57.990	56.000	-6.220	-9.997%	3.87万	0.00亿	0.000%
2026-04-21	62.250	62.220	65.020	61.110	0.850	1.385%	8.39万	0.00亿	0.000%
2026-04-20	60.650	61.370	63.560	60.000	3.590	6.213%	9.51万	0.00亿	0.000%
2026-04-17	57.900	57.780	59.970	57.390	-0.190	-0.328%	7.11万	0.00亿	0.000%
2026-04-16	54.000	57.970	57.970	53.750	5.270	10.000%	5.20万	0.00亿	0.000%
2026-04-15	52.090	52.700	53.950	52.090	0.650	1.249%	3.53万	0.00亿	0.000%
2026-04-14	52.020	52.050	53.250	51.720	0.330	0.638%	2.85万	0.00亿	0.000%
2026-04-13	51.880	51.720	52.520	50.900	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-10	52.960	52.170	53.940	52.100	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-09	53.220	52.450	53.840	52.250	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-08	49.930	53.330	53.330	49.510	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-07	50.400	48.480	50.900	48.400	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-03	52.070	50.270	52.280	50.030	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-02	53.000	52.300	53.810	51.150	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-01	50.180	52.790	53.420	49.630	0.000	0.000%	6.06万	0.00亿	0.000%