好想你 sz.002582
10.77
-1.46%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.90 | 11.00 | 10.61 | 10.77 | -1.46% | 1.73 | 4.66% |
| 2026-05-22 | 10.95 | 11.01 | 10.80 | 10.93 | +0.18% | 1.39 | 3.71% |
| 2026-05-21 | 11.14 | 11.39 | 10.87 | 10.91 | -3.02% | 2.77 | 7.22% |
| 2026-05-20 | 12.09 | 12.10 | 11.22 | 11.25 | -6.56% | 3.96 | 10.05% |
| 2026-05-19 | 12.14 | 12.19 | 11.83 | 12.04 | -0.82% | 3.12 | 7.58% |
| 2026-05-18 | 12.06 | 12.19 | 11.90 | 12.14 | +0.08% | 1.83 | 4.42% |
| 2026-05-15 | 12.24 | 12.35 | 12.03 | 12.13 | -0.98% | 2.22 | 5.30% |
| 2026-05-14 | 12.53 | 12.66 | 12.25 | 12.25 | -2.55% | 2.88 | 6.76% |
| 2026-05-13 | 11.99 | 12.80 | 11.99 | 12.57 | +4.58% | 5.35 | 12.38% |
| 2026-05-12 | 12.20 | 12.25 | 11.86 | 12.02 | -1.64% | 3.26 | 7.87% |
| 2026-05-11 | 12.25 | 12.31 | 12.03 | 12.22 | -0.73% | 2.82 | 6.72% |
| 2026-05-08 | 12.56 | 12.62 | 12.27 | 12.31 | -2.22% | 3.35 | 7.86% |
| 2026-05-07 | 12.82 | 12.95 | 12.49 | 12.59 | -1.25% | 4.47 | 10.27% |
| 2026-05-06 | 12.70 | 12.84 | 12.58 | 12.75 | +1.59% | 5.14 | 11.74% |
| 2026-04-30 | 12.56 | 12.94 | 12.42 | 12.55 | +0.88% | 6.85 | 15.75% |
| 2026-04-29 | 11.96 | 12.80 | 11.50 | 12.44 | -1.11% | 7.39 | 17.41% |
| 2026-04-28 | 12.63 | 12.98 | 12.02 | 12.58 | -0.87% | 4.95 | 11.39% |
| 2026-04-27 | 12.88 | 13.16 | 12.63 | 12.69 | -2.08% | 3.55 | 8.07% |
| 2026-04-24 | 12.68 | 13.06 | 12.65 | 12.96 | +1.89% | 4.16 | 9.37% |
| 2026-04-23 | 12.64 | 12.90 | 12.36 | 12.72 | -1.01% | 3.92 | 8.99% |