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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.43 | 2.45 | 2.39 | 2.44 | +0.41% | 1.31 | 3.71% |
| 2025-07-21 | 2.39 | 2.44 | 2.38 | 2.43 | +1.67% | 1.41 | 3.97% |
| 2025-07-18 | 2.38 | 2.40 | 2.36 | 2.39 | +0.84% | 0.65 | 1.86% |
| 2025-07-17 | 2.39 | 2.40 | 2.37 | 2.37 | -0.42% | 0.60 | 1.71% |
| 2025-07-16 | 2.38 | 2.40 | 2.37 | 2.38 | 0.00% | 0.58 | 1.66% |
| 2025-07-15 | 2.41 | 2.42 | 2.35 | 2.38 | -1.24% | 1.14 | 3.26% |
| 2025-07-14 | 2.42 | 2.43 | 2.40 | 2.41 | -0.82% | 0.85 | 2.40% |
| 2025-07-11 | 2.43 | 2.45 | 2.41 | 2.43 | +0.41% | 1.26 | 3.54% |
| 2025-07-10 | 2.40 | 2.48 | 2.39 | 2.42 | +0.83% | 1.26 | 3.55% |
| 2025-07-09 | 2.42 | 2.43 | 2.39 | 2.40 | -1.23% | 1.35 | 3.81% |
| 2025-07-08 | 2.41 | 2.43 | 2.38 | 2.43 | +0.83% | 1.40 | 3.95% |
| 2025-07-07 | 2.39 | 2.42 | 2.35 | 2.41 | +0.41% | 1.75 | 4.99% |
| 2025-07-04 | 2.43 | 2.49 | 2.39 | 2.40 | -0.82% | 2.52 | 7.09% |
| 2025-07-03 | 2.49 | 2.49 | 2.40 | 2.42 | -3.95% | 4.75 | 13.29% |
| 2025-07-02 | 2.38 | 2.52 | 2.36 | 2.52 | +10.00% | 5.61 | 15.50% |
| 2025-07-01 | 2.30 | 2.30 | 2.28 | 2.29 | -0.43% | 0.44 | 1.29% |
| 2025-06-30 | 2.31 | 2.32 | 2.29 | 2.30 | 0.00% | 0.50 | 1.49% |
| 2025-06-27 | 2.29 | 2.31 | 2.28 | 2.30 | +0.43% | 0.52 | 1.54% |
| 2025-06-26 | 2.28 | 2.31 | 2.27 | 2.29 | +0.44% | 0.83 | 2.48% |
| 2025-06-25 | 2.27 | 2.29 | 2.25 | 2.28 | +0.44% | 0.53 | 1.60% |