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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.93 | 10.10 | 9.85 | 9.93 | +1.12% | 1.48 | 4.32% |
| 2025-06-24 | 9.78 | 9.88 | 9.71 | 9.82 | +0.41% | 1.65 | 4.88% |
| 2025-06-23 | 9.61 | 9.79 | 9.36 | 9.78 | +1.14% | 1.57 | 4.79% |
| 2025-06-20 | 9.61 | 9.80 | 9.53 | 9.67 | +0.52% | 1.10 | 3.31% |
| 2025-06-19 | 9.95 | 9.97 | 9.61 | 9.62 | -3.22% | 1.38 | 4.11% |
| 2025-06-18 | 10.04 | 10.08 | 9.88 | 9.94 | -1.29% | 1.22 | 3.56% |
| 2025-06-17 | 10.20 | 10.21 | 10.03 | 10.07 | -0.98% | 1.07 | 3.08% |
| 2025-06-16 | 10.12 | 10.22 | 10.02 | 10.17 | -0.20% | 0.87 | 2.50% |
| 2025-06-13 | 10.41 | 10.43 | 10.16 | 10.19 | -2.95% | 1.86 | 5.29% |
| 2025-06-12 | 10.35 | 10.61 | 10.26 | 10.50 | +1.45% | 2.25 | 6.26% |
| 2025-06-11 | 10.36 | 10.40 | 10.26 | 10.35 | 0.00% | 1.16 | 3.25% |
| 2025-06-10 | 10.49 | 10.50 | 10.20 | 10.35 | -1.05% | 2.00 | 5.62% |
| 2025-06-09 | 10.43 | 10.57 | 10.40 | 10.46 | +0.29% | 1.62 | 4.51% |
| 2025-06-06 | 10.70 | 10.70 | 10.38 | 10.43 | -1.88% | 2.25 | 6.27% |
| 2025-06-05 | 10.84 | 10.92 | 10.59 | 10.63 | -2.30% | 2.63 | 7.15% |
| 2025-06-04 | 10.52 | 10.97 | 10.42 | 10.88 | +3.42% | 3.84 | 10.41% |
| 2025-06-03 | 10.20 | 10.63 | 10.18 | 10.52 | +1.94% | 2.17 | 6.01% |
| 2025-05-30 | 10.58 | 10.63 | 10.28 | 10.32 | -2.46% | 2.10 | 5.88% |
| 2025-05-29 | 10.52 | 10.75 | 10.34 | 10.58 | -0.47% | 2.46 | 6.80% |
| 2025-05-28 | 10.71 | 10.81 | 10.59 | 10.63 | -2.12% | 2.54 | 6.93% |