好当家 sh.600467
2.29
+0.44%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.28 | 2.30 | 2.26 | 2.29 | +0.44% | 0.45 | 1.34% |
| 2026-05-21 | 2.32 | 2.35 | 2.27 | 2.28 | -1.30% | 0.64 | 1.91% |
| 2026-05-20 | 2.36 | 2.37 | 2.30 | 2.31 | -2.53% | 0.72 | 2.14% |
| 2026-05-19 | 2.35 | 2.38 | 2.34 | 2.37 | +0.85% | 0.64 | 1.84% |
| 2026-05-18 | 2.34 | 2.36 | 2.32 | 2.35 | 0.00% | 0.58 | 1.69% |
| 2026-05-15 | 2.38 | 2.38 | 2.34 | 2.35 | -1.26% | 0.59 | 1.71% |
| 2026-05-14 | 2.40 | 2.41 | 2.36 | 2.38 | -0.83% | 0.66 | 1.89% |
| 2026-05-13 | 2.41 | 2.43 | 2.39 | 2.40 | -0.41% | 0.75 | 2.14% |
| 2026-05-12 | 2.45 | 2.46 | 2.40 | 2.41 | -1.63% | 0.75 | 2.10% |
| 2026-05-11 | 2.47 | 2.47 | 2.43 | 2.45 | -0.81% | 0.86 | 2.41% |
| 2026-05-08 | 2.44 | 2.47 | 2.43 | 2.47 | +1.23% | 0.79 | 2.21% |
| 2026-05-07 | 2.45 | 2.47 | 2.43 | 2.44 | -0.81% | 0.77 | 2.16% |
| 2026-05-06 | 2.45 | 2.47 | 2.43 | 2.46 | +0.41% | 0.99 | 2.77% |
| 2026-04-30 | 2.39 | 2.47 | 2.39 | 2.45 | +2.51% | 1.21 | 3.40% |
| 2026-04-29 | 2.32 | 2.41 | 2.32 | 2.39 | +2.58% | 0.90 | 2.59% |
| 2026-04-28 | 2.35 | 2.37 | 2.32 | 2.33 | -1.27% | 0.62 | 1.80% |
| 2026-04-27 | 2.35 | 2.37 | 2.30 | 2.36 | 0.00% | 0.75 | 2.20% |
| 2026-04-24 | 2.35 | 2.37 | 2.33 | 2.36 | 0.00% | 0.78 | 2.28% |
| 2026-04-23 | 2.39 | 2.39 | 2.34 | 2.36 | -0.84% | 0.61 | 1.78% |
| 2026-04-22 | 2.39 | 2.41 | 2.37 | 2.38 | -1.24% | 0.54 | 1.54% |