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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.62 | 2.67 | 2.62 | 2.62 | -0.38% | 1.33 | 3.45% |
| 2026-02-12 | 2.70 | 2.70 | 2.62 | 2.63 | -2.59% | 1.95 | 5.05% |
| 2026-02-11 | 2.71 | 2.72 | 2.68 | 2.70 | -0.74% | 1.08 | 2.75% |
| 2026-02-10 | 2.71 | 2.75 | 2.67 | 2.72 | 0.00% | 1.61 | 4.06% |
| 2026-02-09 | 2.70 | 2.75 | 2.70 | 2.72 | +1.49% | 1.70 | 4.27% |
| 2026-02-06 | 2.67 | 2.72 | 2.64 | 2.68 | +0.37% | 1.60 | 4.07% |
| 2026-02-05 | 2.69 | 2.73 | 2.66 | 2.67 | -1.48% | 1.52 | 3.87% |
| 2026-02-04 | 2.66 | 2.71 | 2.63 | 2.71 | +2.26% | 1.95 | 4.98% |
| 2026-02-03 | 2.65 | 2.67 | 2.62 | 2.65 | +0.38% | 1.32 | 3.43% |
| 2026-02-02 | 2.72 | 2.73 | 2.63 | 2.64 | -4.00% | 2.39 | 6.10% |
| 2026-01-30 | 2.66 | 2.78 | 2.64 | 2.75 | +3.00% | 4.41 | 11.05% |
| 2026-01-29 | 2.62 | 2.67 | 2.61 | 2.67 | +1.14% | 1.58 | 4.08% |
| 2026-01-28 | 2.61 | 2.65 | 2.60 | 2.64 | +0.76% | 1.05 | 2.74% |
| 2026-01-27 | 2.66 | 2.66 | 2.58 | 2.62 | -1.50% | 1.29 | 3.39% |
| 2026-01-26 | 2.68 | 2.68 | 2.63 | 2.66 | -1.12% | 1.59 | 4.11% |
| 2026-01-23 | 2.72 | 2.73 | 2.66 | 2.69 | +0.37% | 1.46 | 3.72% |
| 2026-01-22 | 2.62 | 2.69 | 2.61 | 2.68 | +2.29% | 1.95 | 5.02% |
| 2026-01-21 | 2.62 | 2.64 | 2.60 | 2.62 | -0.38% | 1.10 | 2.86% |
| 2026-01-20 | 2.63 | 2.65 | 2.61 | 2.63 | -0.38% | 1.29 | 3.37% |
| 2026-01-19 | 2.59 | 2.65 | 2.58 | 2.64 | +1.54% | 1.17 | 3.05% |