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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.25 | 2.29 | 2.23 | 2.28 | +1.33% | 0.53 | 1.60% |
| 2025-05-23 | 2.28 | 2.30 | 2.25 | 2.25 | -1.31% | 0.77 | 2.29% |
| 2025-05-22 | 2.32 | 2.35 | 2.28 | 2.28 | -2.14% | 0.96 | 2.85% |
| 2025-05-21 | 2.36 | 2.43 | 2.33 | 2.33 | -1.68% | 0.98 | 2.84% |
| 2025-05-20 | 2.36 | 2.37 | 2.33 | 2.37 | +0.42% | 1.00 | 2.88% |
| 2025-05-19 | 2.31 | 2.36 | 2.31 | 2.36 | +1.72% | 1.03 | 3.01% |
| 2025-05-16 | 2.36 | 2.36 | 2.30 | 2.32 | -2.10% | 1.02 | 3.01% |
| 2025-05-15 | 2.33 | 2.38 | 2.32 | 2.37 | +1.28% | 1.92 | 5.55% |
| 2025-05-14 | 2.30 | 2.34 | 2.28 | 2.34 | +1.73% | 0.96 | 2.83% |
| 2025-05-13 | 2.31 | 2.37 | 2.30 | 2.30 | +0.43% | 1.14 | 3.35% |
| 2025-05-12 | 2.31 | 2.32 | 2.27 | 2.29 | -0.43% | 0.82 | 2.44% |
| 2025-05-09 | 2.35 | 2.36 | 2.29 | 2.30 | -2.12% | 0.89 | 2.63% |
| 2025-05-08 | 2.31 | 2.35 | 2.27 | 2.35 | +1.29% | 1.39 | 4.06% |
| 2025-05-07 | 2.30 | 2.34 | 2.28 | 2.32 | +1.75% | 1.32 | 3.92% |
| 2025-05-06 | 2.24 | 2.29 | 2.24 | 2.28 | +2.23% | 1.01 | 3.04% |