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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.78 | 3.01 | 2.72 | 3.01 | +9.85% | 8.21 | 19.50% |
| 2025-11-18 | 2.75 | 2.78 | 2.61 | 2.74 | -1.44% | 6.29 | 16.07% |
| 2025-11-17 | 2.89 | 2.89 | 2.77 | 2.78 | +5.70% | 8.81 | 21.14% |
| 2025-11-14 | 2.57 | 2.67 | 2.57 | 2.63 | +1.54% | 2.19 | 5.70% |
| 2025-11-13 | 2.54 | 2.59 | 2.49 | 2.59 | +0.39% | 1.43 | 3.84% |
| 2025-11-12 | 2.60 | 2.62 | 2.56 | 2.58 | -1.15% | 1.12 | 2.98% |
| 2025-11-11 | 2.56 | 2.61 | 2.54 | 2.61 | +2.35% | 1.51 | 4.00% |
| 2025-11-10 | 2.49 | 2.56 | 2.47 | 2.55 | +2.41% | 1.30 | 3.53% |
| 2025-11-07 | 2.48 | 2.51 | 2.47 | 2.49 | 0.00% | 0.73 | 2.00% |
| 2025-11-06 | 2.50 | 2.51 | 2.47 | 2.49 | -0.80% | 0.84 | 2.30% |
| 2025-11-05 | 2.46 | 2.52 | 2.45 | 2.51 | +1.62% | 1.23 | 3.37% |
| 2025-11-04 | 2.44 | 2.49 | 2.43 | 2.47 | +1.65% | 1.26 | 3.50% |
| 2025-11-03 | 2.40 | 2.44 | 2.40 | 2.43 | +1.25% | 0.86 | 2.41% |
| 2025-10-31 | 2.39 | 2.41 | 2.38 | 2.40 | +0.42% | 0.79 | 2.25% |
| 2025-10-30 | 2.42 | 2.43 | 2.38 | 2.39 | -1.65% | 0.73 | 2.08% |
| 2025-10-29 | 2.44 | 2.44 | 2.38 | 2.43 | -0.41% | 0.77 | 2.20% |
| 2025-10-28 | 2.44 | 2.45 | 2.42 | 2.44 | +0.41% | 0.56 | 1.56% |
| 2025-10-27 | 2.44 | 2.46 | 2.41 | 2.43 | -0.41% | 0.80 | 2.26% |
| 2025-10-24 | 2.47 | 2.49 | 2.43 | 2.44 | -1.21% | 0.78 | 2.17% |
| 2025-10-23 | 2.46 | 2.48 | 2.44 | 2.47 | 0.00% | 0.69 | 1.93% |