家家悦（603708）历史行情

以下为家家悦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	8.970	9.310	9.310	8.900	0.360	4.022%	755.12万	0.69亿	1.183%
2026-10-08	8.980	8.950	9.030	8.870	-0.040	-0.445%	3.25万	0.00亿	0.000%
2026-10-07	8.890	8.990	9.000	8.880	0.090	1.011%	334.90万	0.30亿	0.525%
2026-10-06	8.890	8.990	9.000	8.880	0.090	1.011%	334.90万	0.30亿	0.525%
2026-10-05	8.890	8.990	9.000	8.880	0.090	1.011%	334.90万	0.30亿	0.525%
2026-10-02	8.890	8.990	9.000	8.880	0.090	1.011%	334.90万	0.30亿	0.525%
2026-10-01	8.890	8.990	9.000	8.880	0.090	1.011%	334.90万	0.30亿	0.525%
2026-09-30	8.890	8.990	9.000	8.880	0.090	1.011%	3.35万	0.00亿	0.000%
2026-09-29	8.850	8.900	8.950	8.800	0.020	0.225%	2.40万	0.00亿	0.000%
2026-09-28	8.870	8.880	8.910	8.760	0.030	0.339%	3.02万	0.00亿	0.000%
2026-09-27	8.920	8.850	8.950	8.840	-0.060	-0.673%	276.81万	0.25亿	0.434%
2026-09-24	8.920	8.850	8.950	8.840	-0.060	-0.673%	2.77万	0.00亿	0.000%
2026-09-23	8.990	8.910	9.030	8.910	-0.120	-1.329%	3.25万	0.00亿	0.000%
2026-09-22	9.120	9.030	9.150	8.970	-0.090	-0.987%	4.70万	0.00亿	0.000%
2026-09-21	8.950	9.120	9.140	8.950	0.120	1.333%	4.83万	0.00亿	0.000%
2026-09-18	8.760	9.000	9.120	8.760	0.230	2.623%	5.22万	0.00亿	0.000%
2026-09-17	8.870	8.770	8.870	8.710	-0.090	-1.016%	4.90万	0.00亿	0.000%
2026-09-16	8.970	8.860	8.970	8.760	-0.080	-0.895%	4.74万	0.00亿	0.000%
2026-09-15	9.400	8.940	9.400	8.930	-0.390	-4.180%	9.20万	0.00亿	0.000%
2026-09-14	9.290	9.330	9.540	9.280	-0.020	-0.214%	6.14万	0.00亿	0.000%
2026-09-11	9.530	9.350	9.650	9.300	-0.260	-2.706%	9.46万	0.00亿	0.000%
2026-09-10	9.770	9.610	9.850	9.580	-0.160	-1.638%	6.72万	0.00亿	0.000%
2026-09-09	9.760	9.770	9.840	9.600	-0.030	-0.306%	8.01万	0.00亿	0.000%
2026-09-08	9.710	9.800	9.870	9.690	0.090	0.927%	10.84万	0.00亿	0.000%
2026-09-07	9.450	9.710	9.770	9.430	0.290	3.079%	14.23万	0.00亿	0.000%
2026-09-04	9.250	9.420	9.520	9.190	0.140	1.509%	8.60万	0.00亿	0.000%
2026-09-03	9.430	9.280	9.500	9.240	-0.140	-1.486%	9.56万	0.00亿	0.000%
2026-09-02	9.490	9.420	9.620	9.350	-0.150	-1.567%	6.45万	0.00亿	0.000%
2026-09-01	9.350	9.570	9.680	9.320	0.260	2.793%	10.11万	0.00亿	0.000%
2026-08-31	9.420	9.310	9.460	9.280	-0.110	-1.168%	6.47万	0.00亿	0.000%
2026-08-28	9.260	9.420	9.450	9.210	0.130	1.399%	6.55万	0.00亿	0.000%
2026-08-27	9.200	9.290	9.340	9.120	0.090	0.978%	5.72万	0.00亿	0.000%
2026-08-26	9.230	9.200	9.380	9.190	-0.080	-0.862%	8.00万	0.00亿	0.000%
2026-08-25	9.050	9.280	9.330	9.030	0.230	2.541%	9.42万	0.00亿	0.000%
2026-08-24	9.000	9.050	9.160	8.980	0.030	0.333%	6.41万	0.00亿	0.000%
2026-08-21	9.150	9.020	9.220	8.970	-0.200	-2.169%	11.01万	0.00亿	0.000%
2026-08-20	9.290	9.220	9.320	9.090	-0.120	-1.285%	14.49万	0.00亿	0.000%
2026-08-19	9.890	9.340	10.150	9.240	-0.930	-9.056%	33.73万	0.00亿	0.000%
2026-08-18	9.800	10.270	10.270	9.730	0.930	9.957%	20.53万	0.00亿	0.000%
2026-08-17	9.320	9.340	9.360	9.110	0.060	0.647%	3.01万	0.00亿	0.000%
2026-08-14	9.370	9.280	9.390	9.240	-0.090	-0.961%	2.68万	0.00亿	0.000%
2026-08-13	9.430	9.370	9.490	9.350	-0.090	-0.951%	2.65万	0.00亿	0.000%
2026-08-12	9.520	9.460	9.550	9.360	-0.060	-0.630%	3.09万	0.00亿	0.000%
2026-08-11	9.570	9.520	9.590	9.410	-0.050	-0.522%	3.09万	0.00亿	0.000%
2026-08-10	9.310	9.570	9.610	9.250	0.250	2.682%	5.26万	0.00亿	0.000%
2026-08-07	9.400	9.320	9.400	9.190	-0.110	-1.166%	4.81万	0.00亿	0.000%
2026-08-06	9.460	9.430	9.510	9.310	-0.020	-0.212%	2.87万	0.00亿	0.000%
2026-08-05	9.580	9.450	9.600	9.440	-0.120	-1.254%	4.20万	0.00亿	0.000%
2026-08-04	9.770	9.570	9.800	9.540	-0.140	-1.442%	3.76万	0.00亿	0.000%
2026-08-03	9.590	9.710	9.760	9.510	0.120	1.251%	4.88万	0.00亿	0.000%
2026-07-31	9.320	9.590	9.600	9.290	0.110	1.160%	3.53万	0.00亿	0.000%
2026-07-30	9.400	9.480	9.590	9.360	0.120	1.282%	4.24万	0.00亿	0.000%
2026-07-29	9.170	9.360	9.430	9.150	0.160	1.739%	3.62万	0.00亿	0.000%
2026-07-28	9.070	9.200	9.220	9.050	0.120	1.322%	2.84万	0.00亿	0.000%
2026-07-27	8.970	9.080	9.150	8.940	0.100	1.114%	2.37万	0.00亿	0.000%
2026-07-24	9.200	8.980	9.250	8.970	-0.200	-2.179%	2.70万	0.00亿	0.000%
2026-07-23	9.100	9.180	9.240	9.000	0.040	0.438%	2.87万	0.00亿	0.000%
2026-07-22	9.110	9.140	9.320	9.050	-0.050	-0.544%	4.39万	0.00亿	0.000%
2026-07-21	9.470	9.190	9.500	9.160	-0.280	-2.957%	6.76万	0.00亿	0.000%
2026-07-20	9.490	9.470	9.640	9.320	0.000	0.000%	4.46万	0.00亿	0.000%
2026-07-17	9.620	9.470	9.820	9.450	-0.110	-1.148%	4.98万	0.00亿	0.000%
2026-07-16	9.500	9.580	9.660	9.380	0.080	0.842%	4.14万	0.00亿	0.000%
2026-07-15	9.130	9.500	9.530	9.130	0.280	3.037%	5.37万	0.00亿	0.000%
2026-07-14	8.990	9.220	9.240	8.970	0.280	3.132%	4.80万	0.00亿	0.000%
2026-07-13	9.010	8.940	9.020	8.870	-0.080	-0.887%	2.68万	0.00亿	0.000%
2026-07-10	8.950	9.020	9.110	8.780	0.100	1.121%	3.25万	0.00亿	0.000%
2026-07-09	9.010	8.920	9.050	8.820	0.000	0.000%	3.12万	0.00亿	0.000%
2026-07-08	8.870	8.920	9.090	8.760	0.030	0.337%	2.36万	0.00亿	0.000%
2026-07-07	9.160	8.890	9.160	8.860	-0.250	-2.735%	2.80万	0.00亿	0.000%
2026-07-06	8.900	9.140	9.190	8.890	0.180	2.009%	3.45万	0.00亿	0.000%
2026-07-03	8.890	8.960	9.080	8.800	0.110	1.243%	2.54万	0.00亿	0.000%
2026-07-02	8.800	8.850	8.960	8.710	0.060	0.683%	3.10万	0.00亿	0.000%
2026-07-01	8.400	8.790	8.870	8.370	0.360	4.270%	4.02万	0.00亿	0.000%
2026-06-30	8.540	8.430	8.580	8.400	-0.120	-1.404%	2.84万	0.00亿	0.000%
2026-06-29	8.440	8.550	8.610	8.240	0.090	1.064%	4.36万	0.00亿	0.000%
2026-06-26	8.610	8.460	8.670	8.440	-0.120	-1.399%	3.24万	0.00亿	0.000%
2026-06-25	8.660	8.580	8.720	8.490	-0.130	-1.493%	3.69万	0.00亿	0.000%
2026-06-24	8.900	8.710	8.910	8.680	-0.200	-2.245%	3.38万	0.00亿	0.000%
2026-06-23	8.870	8.910	9.110	8.800	0.040	0.451%	3.68万	0.00亿	0.000%
2026-06-22	8.890	8.870	8.890	8.670	-0.050	-0.561%	4.04万	0.00亿	0.000%
2026-06-18	9.080	8.920	9.090	8.920	-0.140	-1.545%	2.99万	0.00亿	0.000%
2026-06-17	9.280	9.060	9.280	9.020	-0.220	-2.371%	4.38万	0.00亿	0.000%
2026-06-16	9.480	9.280	9.480	9.260	-0.210	-2.213%	3.47万	0.00亿	0.000%
2026-06-15	9.590	9.490	9.680	9.410	-0.100	-1.043%	5.00万	0.00亿	0.000%
2026-06-12	9.330	9.590	9.610	9.240	0.190	2.021%	6.54万	0.00亿	0.000%
2026-06-11	9.290	9.400	9.460	9.260	0.000	0.000%	3.12万	0.00亿	0.000%
2026-06-10	9.330	9.400	9.430	9.240	0.070	0.750%	2.88万	0.00亿	0.000%
2026-06-09	9.400	9.330	9.460	9.230	-0.030	-0.321%	4.29万	0.00亿	0.000%
2026-06-08	9.580	9.360	9.850	9.320	-0.220	-2.296%	5.54万	0.00亿	0.000%
2026-06-05	9.440	9.580	9.990	9.350	0.270	2.900%	5.09万	0.00亿	0.000%
2026-06-04	9.580	9.310	9.610	9.260	-0.280	-2.920%	5.93万	0.00亿	0.000%
2026-06-03	9.700	9.590	9.700	9.420	-0.100	-1.032%	5.16万	0.00亿	0.000%
2026-06-02	9.910	9.690	9.950	9.630	-0.290	-2.906%	7.02万	0.00亿	0.000%
2026-06-01	9.830	9.980	10.070	9.730	0.250	2.569%	9.54万	0.00亿	0.000%
2026-05-29	9.400	9.730	9.950	9.380	0.290	3.072%	8.58万	0.00亿	0.000%
2026-05-28	9.550	9.440	9.730	9.390	-0.190	-1.973%	5.01万	0.00亿	0.000%
2026-05-27	9.480	9.630	9.740	9.390	0.110	1.155%	6.45万	0.00亿	0.000%
2026-05-26	9.560	9.520	9.700	9.450	-0.070	-0.730%	5.47万	0.00亿	0.000%
2026-05-25	9.800	9.590	9.800	9.530	-0.140	-1.439%	5.33万	0.00亿	0.000%
2026-05-22	9.680	9.730	9.800	9.650	0.060	0.620%	3.52万	0.00亿	0.000%
2026-05-21	9.870	9.670	10.000	9.650	-0.250	-2.520%	3.60万	0.00亿	0.000%
2026-05-20	9.960	9.920	10.010	9.780	-0.040	-0.402%	3.30万	0.00亿	0.000%
2026-05-19	9.870	9.960	10.030	9.870	0.100	1.014%	4.09万	0.00亿	0.000%
2026-05-18	9.850	9.860	9.890	9.680	-0.050	-0.505%	5.22万	0.00亿	0.000%
2026-05-15	10.000	9.910	10.030	9.850	-0.090	-0.900%	5.17万	0.00亿	0.000%
2026-05-14	10.190	10.000	10.200	10.000	-0.170	-1.672%	6.21万	0.00亿	0.000%
2026-05-13	10.250	10.170	10.270	10.130	-0.070	-0.684%	3.46万	0.00亿	0.000%
2026-05-12	10.350	10.240	10.360	10.160	-0.110	-1.063%	5.61万	0.00亿	0.000%
2026-05-11	10.450	10.350	10.450	10.300	-0.100	-0.957%	5.06万	0.00亿	0.000%
2026-05-08	10.400	10.450	10.460	10.360	0.050	0.481%	3.40万	0.00亿	0.000%
2026-05-07	10.630	10.400	10.640	10.320	-0.110	-1.047%	5.67万	0.00亿	0.000%
2026-05-06	10.670	10.510	10.750	10.490	-0.160	-1.500%	6.42万	0.00亿	0.000%
2026-04-30	10.630	10.670	10.780	10.590	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-29	10.550	10.670	10.780	10.550	0.040	0.376%	4.64万	0.00亿	0.000%
2026-04-28	10.650	10.630	10.770	10.580	-0.110	-1.024%	3.34万	0.00亿	0.000%
2026-04-27	10.700	10.740	10.820	10.600	0.100	0.940%	4.44万	0.00亿	0.000%
2026-04-24	10.710	10.640	10.740	10.590	-0.110	-1.023%	4.92万	0.00亿	0.000%
2026-04-23	10.660	10.750	10.850	10.610	0.030	0.280%	4.63万	0.00亿	0.000%
2026-04-22	10.810	10.720	10.820	10.650	-0.140	-1.289%	5.54万	0.00亿	0.000%
2026-04-21	11.260	10.860	11.270	10.760	-0.360	-3.209%	9.03万	0.00亿	0.000%
2026-04-20	11.400	11.220	11.880	11.200	-0.020	-0.178%	10.75万	0.00亿	0.000%
2026-04-17	11.260	11.240	11.360	11.130	-0.030	-0.266%	3.63万	0.00亿	0.000%
2026-04-16	11.290	11.270	11.320	11.180	0.020	0.178%	3.19万	0.00亿	0.000%
2026-04-15	11.170	11.250	11.300	11.080	0.160	1.443%	4.51万	0.00亿	0.000%
2026-04-14	11.180	11.090	11.200	10.930	-0.030	-0.270%	4.27万	0.00亿	0.000%
2026-04-13	11.320	11.120	11.320	11.050	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-10	11.340	11.330	11.410	11.290	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-09	11.520	11.300	11.620	11.260	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-08	11.540	11.530	11.640	11.470	0.000	0.000%	5.24万	0.00亿	0.000%
2026-04-07	11.270	11.390	11.420	11.160	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-03	11.430	11.270	11.590	11.230	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-02	11.220	11.470	11.510	11.210	0.000	0.000%	7.11万	0.00亿	0.000%
2026-04-01	11.040	11.330	11.400	10.860	0.000	0.000%	6.95万	0.00亿	0.000%