我爱我家(000560)股票信息
| 股票代码 | 000560 |
| 股票名称 | 我爱我家 |
| 最新价/元 | 2.94 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 1.03 |
| 买入/元 | 2.94 |
| 卖出/元 | 2.95 |
| 昨收/元 | 2.91 |
| 今开/元 | 2.92 |
| 最高/元 | 2.96 |
| 最低/元 | 2.91 |
| 成交量/手 | 734922.45 |
| 成交额/万 | 21585.07 |
| 股净值/元 | 94.23 |
| 市净率 | 0.74 |
| 总市值/万 | 692517.25 |
| 流通值/万 | 663050.08 |
| 换手率/% | 3.26 |
| 入市日期 | 1994-02-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
我爱我家(000560)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.92 | 2.94 | 0.03 | 1.03 | 734922.45 | 21585.07 | 3.26 |
| 2025-06-23 | 2.85 | 2.91 | 0.04 | 1.39 | 555627.82 | 15990.59 | 2.46 |
| 2025-06-20 | 2.88 | 2.87 | 0.00 | 0.00 | 376498.94 | 10831.93 | 1.67 |
| 2025-06-19 | 2.92 | 2.87 | -0.05 | -1.71 | 560431.68 | 16199.88 | 2.48 |
| 2025-06-18 | 2.95 | 2.92 | -0.05 | -1.68 | 520723.20 | 15230.36 | 2.31 |
| 2025-06-17 | 2.98 | 2.97 | -0.03 | -1.00 | 865005.56 | 25622.39 | 3.84 |
| 2025-06-16 | 2.94 | 3.00 | 0.08 | 2.74 | 1267951.62 | 37871.86 | 5.62 |
| 2025-06-13 | 2.94 | 2.92 | -0.05 | -1.68 | 792788.61 | 23231.07 | 3.52 |
| 2025-06-12 | 3.04 | 2.97 | -0.09 | -2.94 | 1631854.61 | 48689.69 | 7.24 |
| 2025-06-11 | 3.09 | 3.06 | -0.08 | -2.55 | 1829189.41 | 56192.44 | 8.11 |
| 2025-06-10 | 3.12 | 3.14 | 0.03 | 0.97 | 1529986.90 | 48308.26 | 6.78 |
| 2025-06-09 | 3.11 | 3.11 | 0.01 | 0.32 | 659260.40 | 20459.04 | 2.92 |
| 2025-06-06 | 3.12 | 3.10 | -0.02 | -0.64 | 579189.41 | 17953.89 | 2.57 |
| 2025-06-05 | 3.12 | 3.12 | -0.02 | -0.64 | 839295.60 | 26193.93 | 3.72 |
| 2025-06-04 | 3.07 | 3.14 | 0.08 | 2.61 | 1178678.60 | 36716.88 | 5.23 |
| 2025-06-03 | 3.06 | 3.06 | -0.03 | -0.97 | 831389.22 | 25490.93 | 3.69 |
| 2025-05-30 | 3.09 | 3.09 | -0.01 | -0.32 | 728292.40 | 22565.53 | 3.23 |
| 2025-05-29 | 3.08 | 3.10 | 0.04 | 1.31 | 791489.00 | 24499.08 | 3.51 |
| 2025-05-28 | 3.08 | 3.06 | -0.02 | -0.65 | 431107.35 | 13245.86 | 1.91 |
| 2025-05-27 | 3.07 | 3.08 | 0.01 | 0.33 | 545070.60 | 16774.91 | 2.42 |
| 2025-05-26 | 3.05 | 3.07 | 0.02 | 0.66 | 573548.00 | 17532.93 | 2.54 |
| 2025-05-23 | 3.08 | 3.05 | -0.03 | -0.97 | 625544.54 | 19238.75 | 2.77 |
| 2025-05-22 | 3.14 | 3.08 | -0.07 | -2.22 | 939197.62 | 29207.95 | 4.16 |
| 2025-05-21 | 3.18 | 3.15 | -0.04 | -1.25 | 1042216.21 | 32954.64 | 4.62 |
| 2025-05-20 | 3.18 | 3.19 | 0.00 | 0.00 | 1116029.18 | 35417.75 | 4.95 |
| 2025-05-19 | 3.14 | 3.19 | 0.04 | 1.27 | 1248252.37 | 39814.68 | 5.53 |
| 2025-05-16 | 3.17 | 3.15 | 0.00 | 0.00 | 857417.36 | 26964.83 | 3.80 |
| 2025-05-15 | 3.21 | 3.15 | -0.08 | -2.48 | 1187027.00 | 37665.11 | 5.26 |
| 2025-05-14 | 3.18 | 3.23 | 0.04 | 1.25 | 1466912.41 | 46815.48 | 6.50 |
| 2025-05-13 | 3.20 | 3.19 | 0.01 | 0.31 | 1390210.30 | 44335.60 | 6.16 |
| 2025-05-12 | 3.19 | 3.18 | 0.01 | 0.32 | 1166901.40 | 36847.05 | 5.17 |
| 2025-05-09 | 3.23 | 3.17 | -0.08 | -2.46 | 1351385.88 | 43049.95 | 5.99 |
| 2025-05-08 | 3.30 | 3.25 | -0.02 | -0.61 | 1958361.64 | 64010.17 | 8.68 |
| 2025-05-07 | 3.36 | 3.27 | 0.06 | 1.87 | 3543146.00 | 118741.45 | 15.71 |
| 2025-05-06 | 3.16 | 3.21 | 0.05 | 1.58 | 1744068.52 | 55649.40 | 7.73 |
| 2025-04-30 | 3.24 | 3.16 | -0.06 | -1.86 | 2273495.61 | 72617.49 | 10.08 |
| 2025-04-29 | 3.21 | 3.22 | -0.09 | -2.72 | 3018121.32 | 97459.99 | 13.38 |
| 2025-04-28 | 3.51 | 3.31 | -0.37 | -10.05 | 4295395.93 | 144954.70 | 19.05 |
| 2025-04-25 | 3.56 | 3.68 | 0.03 | 0.82 | 7309183.44 | 280456.69 | 32.41 |
| 2025-04-24 | 3.50 | 3.65 | 0.20 | 5.80 | 5518801.88 | 200195.83 | 24.47 |
| 2025-04-23 | 3.53 | 3.45 | -0.16 | -4.43 | 3120956.73 | 109333.04 | 13.84 |
| 2025-04-22 | 3.53 | 3.61 | 0.05 | 1.40 | 4140460.99 | 148916.20 | 18.36 |
| 2025-04-21 | 3.50 | 3.56 | -0.02 | -0.56 | 4295336.37 | 152444.20 | 19.05 |
| 2025-04-18 | 3.25 | 3.58 | 0.33 | 10.15 | 3737585.36 | 126865.46 | 16.57 |
| 2025-04-17 | 3.12 | 3.25 | 0.10 | 3.18 | 2776865.42 | 91008.28 | 12.31 |
| 2025-04-16 | 3.08 | 3.15 | 0.06 | 1.94 | 1474156.64 | 46377.72 | 6.54 |
| 2025-04-15 | 3.12 | 3.09 | -0.02 | -0.64 | 775308.29 | 23893.11 | 3.44 |
| 2025-04-14 | 3.12 | 3.11 | -0.01 | -0.32 | 1319767.04 | 41238.03 | 5.85 |
| 2025-04-11 | 3.14 | 3.12 | -0.07 | -2.19 | 1670942.20 | 52167.63 | 7.41 |
| 2025-04-10 | 3.08 | 3.19 | 0.05 | 1.59 | 2816434.49 | 89297.98 | 12.49 |
| 2025-04-09 | 2.87 | 3.14 | 0.18 | 6.08 | 2709366.75 | 81601.46 | 12.01 |
| 2025-04-08 | 2.76 | 2.96 | 0.17 | 6.09 | 2125907.35 | 62331.97 | 9.43 |
| 2025-04-07 | 2.97 | 2.79 | -0.31 | -10.00 | 1411975.85 | 40350.51 | 6.26 |
| 2025-04-03 | 2.93 | 3.10 | 0.14 | 4.73 | 2178063.18 | 67347.37 | 9.66 |
| 2025-04-02 | 2.98 | 2.96 | -0.01 | -0.34 | 502466.74 | 14892.93 | 2.23 |
| 2025-04-01 | 2.98 | 2.97 | 0.00 | 0.00 | 704643.80 | 21078.81 | 3.12 |
| 2025-03-31 | 3.02 | 2.97 | -0.07 | -2.30 | 810123.95 | 24155.85 | 3.59 |
| 2025-03-28 | 3.05 | 3.04 | -0.01 | -0.33 | 591537.91 | 17936.84 | 2.62 |
| 2025-03-27 | 3.07 | 3.05 | -0.04 | -1.29 | 706301.95 | 21591.45 | 3.13 |
| 2025-03-26 | 3.05 | 3.09 | 0.03 | 0.98 | 665818.05 | 20553.68 | 2.95 |
| 2025-03-25 | 3.06 | 3.06 | -0.01 | -0.33 | 729907.57 | 22261.55 | 3.24 |
| 2025-03-24 | 3.23 | 3.07 | -0.17 | -5.25 | 1757951.68 | 54213.60 | 7.79 |
| 2025-03-21 | 3.29 | 3.24 | -0.07 | -2.12 | 733250.26 | 23880.07 | 3.25 |
| 2025-03-20 | 3.30 | 3.31 | -0.01 | -0.30 | 812012.16 | 27018.17 | 3.60 |
| 2025-03-19 | 3.38 | 3.32 | -0.09 | -2.64 | 984910.50 | 32869.76 | 4.37 |
| 2025-03-18 | 3.50 | 3.41 | -0.08 | -2.29 | 1181486.90 | 40298.47 | 5.24 |
| 2025-03-17 | 3.43 | 3.49 | 0.07 | 2.05 | 1461260.99 | 50716.04 | 6.48 |
| 2025-03-14 | 3.29 | 3.42 | 0.13 | 3.95 | 1682774.57 | 57008.62 | 7.46 |
| 2025-03-13 | 3.31 | 3.29 | -0.02 | -0.60 | 823911.36 | 27210.51 | 3.65 |
| 2025-03-12 | 3.31 | 3.31 | 0.01 | 0.30 | 783725.70 | 25976.48 | 3.48 |
| 2025-03-11 | 3.26 | 3.30 | -0.02 | -0.60 | 738517.87 | 24185.53 | 3.27 |
| 2025-03-10 | 3.44 | 3.32 | -0.09 | -2.64 | 1460922.28 | 48590.30 | 6.48 |
| 2025-03-07 | 3.56 | 3.41 | -0.21 | -5.80 | 1810337.19 | 62465.52 | 8.03 |
| 2025-03-06 | 3.54 | 3.62 | 0.16 | 4.62 | 1779754.14 | 63660.60 | 7.89 |
| 2025-03-05 | 3.53 | 3.46 | -0.08 | -2.26 | 1230421.64 | 42636.04 | 5.46 |
| 2025-03-04 | 3.53 | 3.54 | -0.04 | -1.12 | 1091913.21 | 38775.98 | 4.84 |
| 2025-03-03 | 3.49 | 3.58 | 0.07 | 1.99 | 2145691.26 | 77831.83 | 9.51 |
| 2025-02-28 | 3.63 | 3.51 | -0.15 | -4.10 | 2123671.88 | 76377.78 | 9.42 |
| 2025-02-27 | 3.55 | 3.66 | 0.07 | 1.95 | 2818597.52 | 103150.78 | 12.50 |
| 2025-02-26 | 3.34 | 3.59 | 0.26 | 7.81 | 3577013.33 | 125722.49 | 15.86 |
| 2025-02-25 | 3.27 | 3.33 | 0.02 | 0.60 | 1928662.33 | 64786.64 | 8.55 |
| 2025-02-24 | 3.19 | 3.31 | 0.11 | 3.44 | 2387362.63 | 79457.00 | 10.59 |
| 2025-02-21 | 3.19 | 3.20 | 0.01 | 0.31 | 1552841.97 | 49538.19 | 6.89 |
| 2025-02-20 | 3.16 | 3.19 | 0.01 | 0.31 | 1322037.20 | 41999.05 | 5.86 |
| 2025-02-19 | 3.16 | 3.18 | 0.01 | 0.32 | 965212.55 | 30544.91 | 4.28 |
| 2025-02-18 | 3.27 | 3.17 | -0.11 | -3.35 | 1535774.68 | 49723.65 | 6.81 |
| 2025-02-17 | 3.17 | 3.28 | 0.11 | 3.47 | 2197616.52 | 71456.21 | 9.74 |
| 2025-02-14 | 3.23 | 3.17 | -0.08 | -2.46 | 1577359.60 | 50261.98 | 6.99 |
| 2025-02-13 | 3.25 | 3.25 | -0.08 | -2.40 | 1986069.93 | 65110.09 | 8.81 |
| 2025-02-12 | 3.18 | 3.33 | 0.17 | 5.38 | 1960833.03 | 63300.69 | 8.69 |
| 2025-02-11 | 3.23 | 3.16 | -0.04 | -1.25 | 984989.50 | 31254.29 | 4.37 |
| 2025-02-10 | 3.16 | 3.20 | 0.03 | 0.95 | 1326773.21 | 42214.27 | 5.88 |
| 2025-02-07 | 3.09 | 3.17 | 0.06 | 1.93 | 1634710.77 | 51790.19 | 7.25 |
| 2025-02-06 | 3.05 | 3.11 | 0.06 | 1.97 | 1282365.89 | 39586.30 | 5.69 |
| 2025-02-05 | 3.04 | 3.05 | 0.01 | 0.33 | 1102120.70 | 33286.70 | 4.89 |
| 2025-01-27 | 3.02 | 3.04 | 0.01 | 0.33 | 1002908.52 | 30687.44 | 4.45 |
| 2025-01-24 | 3.02 | 3.03 | 0.07 | 2.37 | 1130699.26 | 34226.33 | 5.01 |
| 2025-01-23 | 2.97 | 2.96 | 0.01 | 0.34 | 1243375.60 | 37335.59 | 5.51 |
| 2025-01-22 | 3.05 | 2.95 | -0.16 | -5.15 | 1516179.86 | 45392.93 | 6.72 |
| 2025-01-21 | 3.01 | 3.11 | 0.11 | 3.67 | 2583090.80 | 80905.40 | 11.45 |
日K线
周K线
月K线
