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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.73 | 13.09 | 12.62 | 12.85 | +0.08% | 4.34 | 9.78% |
| 2026-04-21 | 12.39 | 12.99 | 12.34 | 12.84 | +3.63% | 5.01 | 11.50% |
| 2026-04-20 | 12.21 | 12.65 | 12.18 | 12.39 | +1.47% | 3.46 | 8.11% |
| 2026-04-17 | 12.15 | 12.32 | 11.91 | 12.21 | -0.41% | 2.97 | 7.12% |
| 2026-04-16 | 12.20 | 12.38 | 12.04 | 12.26 | +0.16% | 3.93 | 9.36% |
| 2026-04-15 | 12.26 | 12.34 | 12.10 | 12.24 | -2.47% | 4.62 | 10.97% |
| 2026-04-14 | 11.77 | 12.79 | 11.66 | 12.55 | +7.08% | 6.72 | 15.98% |
| 2026-04-13 | 11.65 | 11.83 | 11.56 | 11.72 | -0.09% | 1.90 | 4.73% |
| 2026-04-10 | 11.58 | 11.85 | 11.56 | 11.73 | +1.65% | 2.19 | 5.43% |
| 2026-04-09 | 11.50 | 11.70 | 11.42 | 11.54 | 0.00% | 1.68 | 4.22% |
| 2026-04-08 | 11.36 | 11.61 | 11.28 | 11.54 | +3.31% | 1.85 | 4.68% |
| 2026-04-07 | 11.09 | 11.28 | 10.92 | 11.17 | +1.18% | 1.16 | 3.02% |
| 2026-04-03 | 11.33 | 11.36 | 10.97 | 11.04 | -2.04% | 1.13 | 2.95% |
| 2026-04-02 | 11.25 | 11.43 | 11.19 | 11.27 | -0.44% | 1.29 | 3.32% |
| 2026-04-01 | 11.35 | 11.45 | 11.26 | 11.32 | +0.80% | 1.06 | 2.72% |
| 2026-03-31 | 11.31 | 11.42 | 11.19 | 11.23 | -0.53% | 1.38 | 3.54% |
| 2026-03-30 | 11.11 | 11.30 | 11.06 | 11.29 | +0.53% | 1.42 | 3.68% |
| 2026-03-27 | 10.62 | 11.24 | 10.56 | 11.23 | +5.35% | 1.97 | 5.20% |
| 2026-03-26 | 10.76 | 10.86 | 10.62 | 10.66 | -0.56% | 1.02 | 2.77% |
| 2026-03-25 | 10.63 | 10.77 | 10.57 | 10.72 | +1.42% | 1.16 | 3.16% |