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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.38 | 2.38 | 2.25 | 2.26 | -7.00% | 1.63 | 4.83% |
| 2026-03-20 | 2.55 | 2.57 | 2.42 | 2.43 | -4.71% | 1.89 | 5.20% |
| 2026-03-19 | 2.59 | 2.63 | 2.54 | 2.55 | -2.30% | 1.83 | 4.84% |
| 2026-03-18 | 2.70 | 2.72 | 2.57 | 2.61 | -3.69% | 2.70 | 7.06% |
| 2026-03-17 | 2.73 | 2.80 | 2.70 | 2.71 | -2.17% | 2.80 | 6.96% |
| 2026-03-16 | 2.71 | 2.83 | 2.71 | 2.77 | +4.14% | 4.61 | 11.39% |
| 2026-03-13 | 2.64 | 2.70 | 2.64 | 2.66 | 0.00% | 1.96 | 5.02% |
| 2026-03-12 | 2.62 | 2.68 | 2.61 | 2.66 | +0.76% | 1.78 | 4.60% |
| 2026-03-11 | 2.63 | 2.64 | 2.60 | 2.64 | +0.38% | 1.04 | 2.71% |
| 2026-03-10 | 2.63 | 2.65 | 2.62 | 2.63 | 0.00% | 1.05 | 2.72% |
| 2026-03-09 | 2.63 | 2.66 | 2.60 | 2.63 | -1.13% | 1.15 | 3.01% |
| 2026-03-06 | 2.56 | 2.66 | 2.55 | 2.66 | +3.10% | 1.58 | 4.13% |
| 2026-03-05 | 2.56 | 2.59 | 2.54 | 2.58 | +1.57% | 1.10 | 2.92% |
| 2026-03-04 | 2.57 | 2.59 | 2.51 | 2.54 | -1.17% | 1.19 | 3.19% |
| 2026-03-03 | 2.61 | 2.65 | 2.56 | 2.57 | -1.15% | 1.68 | 4.40% |
| 2026-03-02 | 2.63 | 2.66 | 2.58 | 2.60 | -2.62% | 1.91 | 5.01% |
| 2026-02-27 | 2.65 | 2.68 | 2.64 | 2.67 | +0.75% | 1.17 | 3.01% |
| 2026-02-26 | 2.70 | 2.72 | 2.64 | 2.65 | -1.85% | 1.53 | 3.92% |
| 2026-02-25 | 2.66 | 2.72 | 2.65 | 2.70 | +1.50% | 1.89 | 4.79% |
| 2026-02-24 | 2.62 | 2.67 | 2.62 | 2.66 | +1.53% | 1.54 | 4.00% |