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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.42 | 2.44 | 2.38 | 2.41 | -0.41% | 0.52 | 1.49% |
| 2026-04-20 | 2.39 | 2.43 | 2.38 | 2.42 | +0.83% | 0.50 | 1.42% |
| 2026-04-17 | 2.43 | 2.44 | 2.37 | 2.40 | -1.23% | 0.82 | 2.34% |
| 2026-04-16 | 2.44 | 2.45 | 2.41 | 2.43 | -0.82% | 0.78 | 2.19% |
| 2026-04-15 | 2.48 | 2.48 | 2.43 | 2.45 | -1.21% | 0.76 | 2.12% |
| 2026-04-14 | 2.45 | 2.49 | 2.43 | 2.48 | +1.22% | 0.81 | 2.25% |
| 2026-04-13 | 2.44 | 2.46 | 2.42 | 2.45 | 0.00% | 0.61 | 1.71% |
| 2026-04-10 | 2.44 | 2.48 | 2.44 | 2.45 | +0.41% | 0.71 | 1.97% |
| 2026-04-09 | 2.47 | 2.49 | 2.43 | 2.44 | -1.61% | 0.78 | 2.17% |
| 2026-04-08 | 2.48 | 2.49 | 2.44 | 2.48 | +1.22% | 0.89 | 2.47% |
| 2026-04-07 | 2.36 | 2.46 | 2.35 | 2.45 | +3.81% | 0.85 | 2.41% |
| 2026-04-03 | 2.46 | 2.46 | 2.35 | 2.36 | -4.07% | 0.88 | 2.52% |
| 2026-04-02 | 2.47 | 2.50 | 2.44 | 2.46 | -0.81% | 0.74 | 2.05% |
| 2026-04-01 | 2.48 | 2.50 | 2.46 | 2.48 | +0.81% | 0.71 | 1.95% |
| 2026-03-31 | 2.49 | 2.53 | 2.45 | 2.46 | -1.60% | 0.88 | 2.41% |
| 2026-03-30 | 2.46 | 2.50 | 2.43 | 2.50 | +0.40% | 0.85 | 2.35% |
| 2026-03-27 | 2.41 | 2.49 | 2.40 | 2.49 | +2.47% | 0.94 | 2.61% |
| 2026-03-26 | 2.46 | 2.50 | 2.42 | 2.43 | -1.22% | 1.04 | 2.92% |
| 2026-03-25 | 2.40 | 2.47 | 2.38 | 2.46 | +2.93% | 1.11 | 3.13% |
| 2026-03-24 | 2.32 | 2.39 | 2.27 | 2.39 | +5.75% | 1.40 | 4.12% |