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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.25 | 10.62 | 10.07 | 10.57 | +4.97% | 1.80 | 5.05% |
| 2026-03-23 | 10.38 | 10.49 | 9.97 | 10.07 | -5.62% | 1.91 | 5.43% |
| 2026-03-20 | 10.91 | 10.96 | 10.65 | 10.67 | -1.93% | 1.25 | 3.37% |
| 2026-03-19 | 11.14 | 11.19 | 10.82 | 10.88 | -3.63% | 1.66 | 4.40% |
| 2026-03-18 | 11.24 | 11.30 | 11.15 | 11.29 | +0.53% | 1.20 | 3.11% |
| 2026-03-17 | 11.36 | 11.58 | 11.20 | 11.23 | -1.14% | 1.77 | 4.51% |
| 2026-03-16 | 11.12 | 11.43 | 11.08 | 11.36 | +2.16% | 1.56 | 4.01% |
| 2026-03-13 | 11.28 | 11.41 | 11.08 | 11.12 | -1.94% | 1.50 | 3.87% |
| 2026-03-12 | 11.36 | 11.47 | 11.26 | 11.34 | -0.44% | 1.46 | 3.73% |
| 2026-03-11 | 11.39 | 11.50 | 11.25 | 11.39 | -0.26% | 1.84 | 4.71% |
| 2026-03-10 | 11.35 | 11.45 | 11.31 | 11.42 | +2.06% | 1.68 | 4.27% |
| 2026-03-09 | 11.18 | 11.38 | 11.09 | 11.19 | -2.44% | 2.15 | 5.58% |
| 2026-03-06 | 11.15 | 11.51 | 11.09 | 11.47 | +2.41% | 1.71 | 4.37% |
| 2026-03-05 | 11.25 | 11.35 | 11.14 | 11.20 | +0.54% | 1.42 | 3.67% |
| 2026-03-04 | 11.03 | 11.28 | 10.91 | 11.14 | -0.45% | 1.67 | 4.38% |
| 2026-03-03 | 11.47 | 11.59 | 11.15 | 11.19 | -2.61% | 2.51 | 6.44% |
| 2026-03-02 | 11.55 | 11.75 | 11.41 | 11.49 | -3.28% | 2.71 | 6.83% |
| 2026-02-27 | 11.88 | 11.96 | 11.82 | 11.88 | +0.08% | 1.45 | 3.56% |
| 2026-02-26 | 11.97 | 12.09 | 11.80 | 11.87 | -0.84% | 1.98 | 4.83% |
| 2026-02-25 | 11.68 | 11.98 | 11.65 | 11.97 | +2.48% | 2.38 | 5.83% |