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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.63 | 2.64 | 2.59 | 2.64 | +0.38% | 1.83 | 4.79% |
| 2025-09-15 | 2.65 | 2.71 | 2.61 | 2.63 | +1.15% | 2.45 | 6.32% |
| 2025-09-12 | 2.55 | 2.62 | 2.54 | 2.60 | +1.56% | 1.83 | 4.84% |
| 2025-09-11 | 2.57 | 2.57 | 2.53 | 2.56 | -0.39% | 1.61 | 4.34% |
| 2025-09-10 | 2.55 | 2.58 | 2.52 | 2.57 | +0.78% | 1.86 | 4.97% |
| 2025-09-09 | 2.51 | 2.57 | 2.49 | 2.55 | +1.59% | 2.28 | 6.15% |
| 2025-09-08 | 2.49 | 2.54 | 2.48 | 2.51 | +0.40% | 1.65 | 4.49% |
| 2025-09-05 | 2.51 | 2.54 | 2.45 | 2.50 | +0.40% | 2.28 | 6.27% |
| 2025-09-04 | 2.39 | 2.51 | 2.38 | 2.49 | +4.18% | 3.18 | 8.81% |
| 2025-09-03 | 2.44 | 2.44 | 2.38 | 2.39 | -2.05% | 0.86 | 2.45% |
| 2025-09-02 | 2.41 | 2.44 | 2.39 | 2.44 | +0.83% | 1.13 | 3.19% |
| 2025-09-01 | 2.38 | 2.43 | 2.36 | 2.42 | +1.68% | 0.83 | 2.37% |
| 2025-08-29 | 2.39 | 2.42 | 2.37 | 2.38 | -0.42% | 0.82 | 2.33% |
| 2025-08-28 | 2.41 | 2.45 | 2.34 | 2.39 | -0.42% | 1.40 | 4.00% |
| 2025-08-27 | 2.47 | 2.47 | 2.40 | 2.40 | -2.83% | 1.24 | 3.48% |
| 2025-08-26 | 2.45 | 2.48 | 2.44 | 2.47 | +0.41% | 1.10 | 3.05% |
| 2025-08-25 | 2.44 | 2.47 | 2.43 | 2.46 | +0.82% | 1.13 | 3.15% |
| 2025-08-22 | 2.45 | 2.45 | 2.40 | 2.44 | -0.41% | 1.02 | 2.87% |
| 2025-08-21 | 2.44 | 2.46 | 2.42 | 2.45 | +0.41% | 1.03 | 2.88% |
| 2025-08-20 | 2.41 | 2.44 | 2.40 | 2.44 | +0.83% | 1.18 | 3.32% |