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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.40 | 2.42 | 2.39 | 2.42 | +0.83% | 1.11 | 3.14% |
| 2025-08-18 | 2.39 | 2.41 | 2.38 | 2.40 | +0.84% | 0.99 | 2.81% |
| 2025-08-15 | 2.35 | 2.39 | 2.35 | 2.38 | +1.28% | 0.73 | 2.11% |
| 2025-08-14 | 2.39 | 2.40 | 2.35 | 2.35 | -1.67% | 0.82 | 2.38% |
| 2025-08-13 | 2.42 | 2.42 | 2.38 | 2.39 | -0.83% | 0.63 | 1.81% |
| 2025-08-12 | 2.41 | 2.43 | 2.39 | 2.41 | -0.41% | 0.61 | 1.75% |
| 2025-08-11 | 2.38 | 2.42 | 2.37 | 2.42 | +1.68% | 0.89 | 2.52% |
| 2025-08-08 | 2.38 | 2.40 | 2.37 | 2.38 | 0.00% | 0.49 | 1.41% |
| 2025-08-07 | 2.39 | 2.40 | 2.37 | 2.38 | -0.42% | 0.46 | 1.33% |
| 2025-08-06 | 2.38 | 2.40 | 2.36 | 2.39 | +0.42% | 0.60 | 1.73% |
| 2025-08-05 | 2.37 | 2.39 | 2.37 | 2.38 | +0.42% | 0.53 | 1.53% |
| 2025-08-04 | 2.36 | 2.38 | 2.34 | 2.37 | +0.42% | 0.50 | 1.46% |
| 2025-08-01 | 2.36 | 2.38 | 2.35 | 2.36 | 0.00% | 0.59 | 1.70% |
| 2025-07-31 | 2.43 | 2.43 | 2.35 | 2.36 | -3.67% | 1.50 | 4.32% |
| 2025-07-30 | 2.41 | 2.47 | 2.40 | 2.45 | +1.24% | 1.91 | 5.36% |
| 2025-07-29 | 2.42 | 2.43 | 2.37 | 2.42 | 0.00% | 0.99 | 2.82% |
| 2025-07-28 | 2.42 | 2.43 | 2.40 | 2.42 | 0.00% | 0.76 | 2.16% |
| 2025-07-25 | 2.46 | 2.47 | 2.42 | 2.42 | -1.63% | 0.93 | 2.62% |
| 2025-07-24 | 2.41 | 2.46 | 2.41 | 2.46 | +1.65% | 1.36 | 3.82% |
| 2025-07-23 | 2.44 | 2.46 | 2.41 | 2.42 | -0.82% | 1.15 | 3.23% |