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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.66 | 2.67 | 2.54 | 2.58 | -3.01% | 2.21 | 5.86% |
| 2025-12-16 | 2.68 | 2.76 | 2.63 | 2.66 | -1.48% | 2.31 | 5.90% |
| 2025-12-15 | 2.65 | 2.74 | 2.63 | 2.70 | +1.50% | 2.09 | 5.30% |
| 2025-12-12 | 2.60 | 2.69 | 2.57 | 2.66 | +1.14% | 2.82 | 7.27% |
| 2025-12-11 | 2.88 | 2.88 | 2.61 | 2.63 | -8.68% | 4.59 | 11.66% |
| 2025-12-10 | 2.90 | 3.02 | 2.85 | 2.88 | -1.03% | 4.04 | 9.52% |
| 2025-12-09 | 2.98 | 3.05 | 2.86 | 2.91 | -1.02% | 4.15 | 9.69% |
| 2025-12-08 | 2.98 | 3.03 | 2.92 | 2.94 | -2.65% | 5.23 | 12.10% |
| 2025-12-05 | 3.00 | 3.08 | 2.84 | 3.02 | +0.67% | 9.14 | 21.06% |
| 2025-12-04 | 3.05 | 3.21 | 2.97 | 3.00 | +2.74% | 12.33 | 27.04% |
| 2025-12-03 | 2.65 | 2.92 | 2.64 | 2.92 | +10.19% | 7.44 | 17.98% |
| 2025-12-02 | 2.60 | 2.67 | 2.57 | 2.65 | +1.15% | 2.33 | 6.07% |
| 2025-12-01 | 2.58 | 2.63 | 2.57 | 2.62 | +0.77% | 1.90 | 4.98% |
| 2025-11-28 | 2.55 | 2.60 | 2.52 | 2.60 | +1.17% | 1.95 | 5.21% |
| 2025-11-27 | 2.60 | 2.62 | 2.52 | 2.57 | -1.91% | 2.45 | 6.54% |
| 2025-11-26 | 2.73 | 2.74 | 2.59 | 2.62 | -5.76% | 4.43 | 11.40% |
| 2025-11-25 | 2.86 | 2.86 | 2.69 | 2.78 | -4.79% | 5.54 | 13.75% |
| 2025-11-24 | 2.70 | 2.95 | 2.66 | 2.92 | +2.46% | 7.22 | 17.21% |
| 2025-11-21 | 2.67 | 2.97 | 2.67 | 2.85 | +1.06% | 8.04 | 19.27% |
| 2025-11-20 | 3.31 | 3.31 | 2.82 | 2.82 | -6.31% | 10.92 | 24.51% |