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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.62 | 2.63 | 2.58 | 2.60 | -0.38% | 1.04 | 2.73% |
| 2026-01-15 | 2.64 | 2.67 | 2.60 | 2.61 | -1.88% | 1.56 | 4.07% |
| 2026-01-14 | 2.66 | 2.70 | 2.62 | 2.66 | -0.37% | 2.24 | 5.74% |
| 2026-01-13 | 2.72 | 2.73 | 2.65 | 2.67 | -2.55% | 2.33 | 5.92% |
| 2026-01-12 | 2.72 | 2.74 | 2.67 | 2.74 | +0.74% | 2.61 | 6.61% |
| 2026-01-09 | 2.66 | 2.75 | 2.66 | 2.72 | +1.87% | 2.80 | 7.10% |
| 2026-01-08 | 2.67 | 2.68 | 2.65 | 2.67 | -1.11% | 1.69 | 4.34% |
| 2026-01-07 | 2.66 | 2.71 | 2.62 | 2.70 | +1.50% | 2.53 | 6.48% |
| 2026-01-06 | 2.60 | 2.67 | 2.59 | 2.66 | +2.31% | 1.95 | 5.06% |
| 2026-01-05 | 2.60 | 2.61 | 2.57 | 2.60 | 0.00% | 1.48 | 3.90% |
| 2025-12-31 | 2.59 | 2.61 | 2.55 | 2.60 | 0.00% | 1.51 | 4.02% |
| 2025-12-30 | 2.62 | 2.63 | 2.56 | 2.60 | -1.14% | 1.56 | 4.10% |
| 2025-12-29 | 2.72 | 2.73 | 2.63 | 2.63 | -3.31% | 2.22 | 5.71% |
| 2025-12-26 | 2.78 | 2.79 | 2.71 | 2.72 | -2.51% | 3.13 | 7.85% |
| 2025-12-25 | 2.73 | 2.80 | 2.69 | 2.79 | -0.36% | 4.36 | 10.83% |
| 2025-12-24 | 2.80 | 2.93 | 2.71 | 2.80 | +5.26% | 6.40 | 15.63% |
| 2025-12-23 | 2.71 | 2.81 | 2.66 | 2.66 | -1.84% | 1.76 | 4.48% |
| 2025-12-22 | 2.71 | 2.74 | 2.67 | 2.71 | -0.73% | 1.57 | 3.97% |
| 2025-12-19 | 2.61 | 2.75 | 2.58 | 2.73 | +5.41% | 3.04 | 7.77% |
| 2025-12-18 | 2.57 | 2.64 | 2.56 | 2.59 | +0.39% | 1.74 | 4.57% |