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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.45 | 2.49 | 2.45 | 2.47 | +0.41% | 0.98 | 2.72% |
| 2025-10-21 | 2.40 | 2.47 | 2.39 | 2.46 | +2.07% | 1.31 | 3.68% |
| 2025-10-20 | 2.38 | 2.41 | 2.36 | 2.41 | +1.69% | 0.66 | 1.89% |
| 2025-10-17 | 2.38 | 2.41 | 2.36 | 2.37 | -0.42% | 0.72 | 2.06% |
| 2025-10-16 | 2.42 | 2.43 | 2.37 | 2.38 | -1.65% | 0.65 | 1.87% |
| 2025-10-15 | 2.41 | 2.43 | 2.40 | 2.42 | +0.41% | 0.68 | 1.93% |
| 2025-10-14 | 2.40 | 2.44 | 2.39 | 2.41 | +0.42% | 0.96 | 2.73% |
| 2025-10-13 | 2.37 | 2.41 | 2.33 | 2.40 | 0.00% | 0.80 | 2.31% |
| 2025-10-10 | 2.37 | 2.42 | 2.35 | 2.40 | +1.27% | 1.18 | 3.37% |
| 2025-10-09 | 2.37 | 2.38 | 2.34 | 2.37 | +0.42% | 0.84 | 2.45% |
| 2025-09-30 | 2.37 | 2.37 | 2.35 | 2.36 | -0.42% | 0.53 | 1.55% |
| 2025-09-29 | 2.36 | 2.37 | 2.31 | 2.37 | +0.42% | 0.89 | 2.61% |
| 2025-09-26 | 2.36 | 2.40 | 2.34 | 2.36 | -0.42% | 0.90 | 2.60% |
| 2025-09-25 | 2.40 | 2.41 | 2.36 | 2.37 | -1.25% | 0.96 | 2.75% |
| 2025-09-24 | 2.38 | 2.41 | 2.35 | 2.40 | 0.00% | 1.03 | 2.95% |
| 2025-09-23 | 2.46 | 2.46 | 2.35 | 2.40 | -2.44% | 1.29 | 3.69% |
| 2025-09-22 | 2.50 | 2.51 | 2.45 | 2.46 | -1.99% | 0.92 | 2.56% |
| 2025-09-19 | 2.59 | 2.59 | 2.49 | 2.51 | -3.46% | 1.40 | 3.81% |
| 2025-09-18 | 2.60 | 2.67 | 2.57 | 2.60 | 0.00% | 1.78 | 4.66% |
| 2025-09-17 | 2.63 | 2.64 | 2.58 | 2.60 | -1.52% | 1.40 | 3.67% |