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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.70 | 11.85 | 11.62 | 11.68 | +0.09% | 2.00 | 4.95% |
| 2026-02-13 | 12.07 | 12.13 | 11.64 | 11.67 | -2.51% | 2.93 | 7.19% |
| 2026-02-12 | 12.25 | 12.30 | 11.93 | 11.97 | -2.68% | 3.32 | 8.02% |
| 2026-02-11 | 12.56 | 12.63 | 12.28 | 12.30 | -2.07% | 2.72 | 6.36% |
| 2026-02-10 | 12.76 | 12.77 | 12.42 | 12.56 | -1.95% | 2.85 | 6.59% |
| 2026-02-09 | 12.50 | 12.90 | 12.44 | 12.81 | +3.56% | 4.17 | 9.53% |
| 2026-02-06 | 12.35 | 12.52 | 12.24 | 12.37 | -1.04% | 3.19 | 7.50% |
| 2026-02-05 | 12.45 | 12.93 | 12.33 | 12.50 | -1.26% | 4.07 | 9.36% |
| 2026-02-04 | 12.90 | 12.98 | 12.58 | 12.66 | -2.84% | 4.57 | 10.43% |
| 2026-02-03 | 13.44 | 13.44 | 12.90 | 13.03 | -3.05% | 6.23 | 13.87% |
| 2026-02-02 | 13.14 | 13.79 | 12.91 | 13.44 | +5.00% | 8.11 | 17.68% |
| 2026-01-30 | 12.55 | 13.01 | 12.55 | 12.80 | +4.07% | 7.07 | 16.03% |
| 2026-01-29 | 12.35 | 12.87 | 12.08 | 12.30 | -4.50% | 6.92 | 16.27% |
| 2026-01-28 | 14.22 | 14.22 | 12.88 | 12.88 | -9.99% | 9.60 | 21.30% |
| 2026-01-27 | 14.53 | 14.65 | 13.40 | 14.31 | -1.72% | 9.75 | 20.30% |
| 2026-01-26 | 16.17 | 16.42 | 14.56 | 14.56 | -10.01% | 10.19 | 19.85% |
| 2026-01-23 | 15.26 | 16.57 | 15.03 | 16.18 | +6.03% | 11.23 | 20.30% |
| 2026-01-22 | 15.47 | 16.11 | 14.63 | 15.26 | +1.33% | 11.26 | 21.37% |
| 2026-01-21 | 13.98 | 15.26 | 13.80 | 15.06 | +8.11% | 10.86 | 21.56% |
| 2026-01-20 | 13.35 | 14.05 | 13.25 | 13.93 | +5.77% | 10.02 | 21.33% |