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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.60 | 11.28 | 10.60 | 10.86 | +0.93% | 4.49 | 11.93% |
| 2025-05-26 | 10.53 | 11.01 | 9.89 | 10.76 | +0.84% | 3.54 | 9.78% |
| 2025-05-23 | 10.54 | 10.70 | 10.30 | 10.67 | +1.13% | 3.40 | 8.58% |
| 2025-05-22 | 10.50 | 10.72 | 10.36 | 10.55 | -0.26% | 2.99 | 7.56% |
| 2025-05-21 | 10.91 | 10.95 | 10.55 | 10.58 | -4.23% | 4.99 | 12.45% |
| 2025-05-20 | 10.63 | 11.13 | 10.54 | 11.05 | +3.52% | 7.30 | 17.77% |
| 2025-05-19 | 10.40 | 10.72 | 10.26 | 10.67 | +1.39% | 4.84 | 12.20% |
| 2025-05-16 | 10.62 | 10.76 | 10.29 | 10.52 | -0.69% | 4.87 | 12.40% |
| 2025-05-15 | 10.13 | 10.83 | 10.04 | 10.60 | +4.81% | 7.42 | 18.87% |
| 2025-05-14 | 10.20 | 10.20 | 10.01 | 10.11 | -1.69% | 2.65 | 7.00% |
| 2025-05-13 | 10.25 | 10.52 | 10.00 | 10.29 | +0.54% | 4.38 | 11.41% |
| 2025-05-12 | 10.22 | 10.26 | 10.11 | 10.23 | +0.63% | 2.49 | 6.51% |
| 2025-05-09 | 10.36 | 10.36 | 10.00 | 10.17 | -2.72% | 3.31 | 8.67% |
| 2025-05-08 | 10.55 | 10.62 | 10.34 | 10.45 | -3.06% | 5.05 | 12.91% |
| 2025-05-07 | 10.62 | 11.00 | 10.55 | 10.78 | +1.47% | 6.20 | 15.27% |
| 2025-05-06 | 10.39 | 11.00 | 10.39 | 10.62 | +2.48% | 6.28 | 15.74% |