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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.24 | 2.27 | 2.24 | 2.27 | +1.33% | 0.41 | 1.24% |
| 2025-06-23 | 2.21 | 2.25 | 2.19 | 2.24 | +0.90% | 0.39 | 1.20% |
| 2025-06-20 | 2.22 | 2.25 | 2.21 | 2.22 | 0.00% | 0.36 | 1.10% |
| 2025-06-19 | 2.27 | 2.27 | 2.22 | 2.22 | -2.19% | 0.60 | 1.82% |
| 2025-06-18 | 2.29 | 2.30 | 2.27 | 2.27 | -0.87% | 0.47 | 1.42% |
| 2025-06-17 | 2.29 | 2.32 | 2.28 | 2.29 | +0.44% | 0.49 | 1.46% |
| 2025-06-16 | 2.27 | 2.29 | 2.25 | 2.28 | +0.44% | 0.43 | 1.29% |
| 2025-06-13 | 2.31 | 2.31 | 2.27 | 2.27 | -2.15% | 0.73 | 2.19% |
| 2025-06-12 | 2.32 | 2.33 | 2.29 | 2.32 | -0.43% | 0.72 | 2.11% |
| 2025-06-11 | 2.31 | 2.34 | 2.30 | 2.33 | +0.86% | 0.94 | 2.75% |
| 2025-06-10 | 2.34 | 2.35 | 2.28 | 2.31 | -0.85% | 0.86 | 2.53% |
| 2025-06-09 | 2.31 | 2.34 | 2.30 | 2.33 | +0.86% | 0.69 | 2.02% |
| 2025-06-06 | 2.31 | 2.33 | 2.30 | 2.31 | 0.00% | 0.46 | 1.36% |
| 2025-06-05 | 2.35 | 2.36 | 2.30 | 2.31 | -2.11% | 0.85 | 2.51% |
| 2025-06-04 | 2.32 | 2.36 | 2.30 | 2.36 | +1.28% | 1.10 | 3.21% |
| 2025-06-03 | 2.28 | 2.33 | 2.27 | 2.33 | +1.74% | 0.74 | 2.18% |
| 2025-05-30 | 2.31 | 2.33 | 2.28 | 2.29 | -1.29% | 0.74 | 2.19% |
| 2025-05-29 | 2.29 | 2.33 | 2.27 | 2.32 | +0.87% | 0.72 | 2.13% |
| 2025-05-28 | 2.31 | 2.31 | 2.28 | 2.30 | -0.43% | 0.57 | 1.68% |
| 2025-05-27 | 2.27 | 2.32 | 2.27 | 2.31 | +1.31% | 0.86 | 2.54% |