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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.60 | 9.74 | 9.60 | 9.67 | +0.21% | 0.88 | 2.64% |
| 2025-07-22 | 9.74 | 9.74 | 9.62 | 9.65 | -1.03% | 1.10 | 3.30% |
| 2025-07-21 | 9.77 | 9.77 | 9.70 | 9.75 | -0.20% | 1.01 | 3.02% |
| 2025-07-18 | 9.92 | 9.94 | 9.74 | 9.77 | -1.61% | 1.44 | 4.28% |
| 2025-07-17 | 9.86 | 9.99 | 9.82 | 9.93 | +0.61% | 1.24 | 3.63% |
| 2025-07-16 | 9.76 | 9.89 | 9.73 | 9.87 | +0.71% | 0.79 | 2.35% |
| 2025-07-15 | 9.91 | 9.98 | 9.74 | 9.80 | -2.00% | 1.30 | 3.85% |
| 2025-07-14 | 9.98 | 10.03 | 9.93 | 10.00 | -0.30% | 0.86 | 2.49% |
| 2025-07-11 | 10.09 | 10.09 | 9.90 | 10.03 | -0.79% | 1.57 | 4.57% |
| 2025-07-10 | 9.92 | 10.32 | 9.81 | 10.11 | +1.71% | 2.57 | 7.41% |
| 2025-07-09 | 9.92 | 9.96 | 9.86 | 9.94 | 0.00% | 1.06 | 3.11% |
| 2025-07-08 | 9.86 | 9.95 | 9.85 | 9.94 | +0.91% | 1.30 | 3.82% |
| 2025-07-07 | 9.76 | 10.15 | 9.76 | 9.85 | +1.44% | 1.13 | 3.33% |
| 2025-07-04 | 9.80 | 9.82 | 9.70 | 9.71 | -1.02% | 0.92 | 2.73% |
| 2025-07-03 | 9.87 | 9.91 | 9.81 | 9.81 | -0.81% | 0.88 | 2.59% |
| 2025-07-02 | 10.00 | 10.01 | 9.86 | 9.89 | -1.00% | 0.94 | 2.75% |
| 2025-07-01 | 9.92 | 10.09 | 9.83 | 9.99 | +0.71% | 1.32 | 3.86% |
| 2025-06-30 | 9.88 | 9.96 | 9.83 | 9.92 | +0.10% | 1.01 | 2.96% |
| 2025-06-27 | 9.96 | 10.03 | 9.86 | 9.91 | -0.90% | 0.99 | 2.89% |
| 2025-06-26 | 9.87 | 10.07 | 9.79 | 10.00 | +0.70% | 1.63 | 4.75% |