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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.54 | 13.76 | 13.11 | 13.17 | -2.66% | 5.94 | 12.94% |
| 2026-01-16 | 13.34 | 13.88 | 13.18 | 13.53 | +0.45% | 7.09 | 15.23% |
| 2026-01-15 | 13.27 | 14.59 | 13.23 | 13.47 | +1.58% | 10.44 | 22.03% |
| 2026-01-14 | 13.34 | 13.69 | 13.01 | 13.26 | -0.60% | 7.62 | 16.59% |
| 2026-01-13 | 12.86 | 13.97 | 12.86 | 13.34 | +3.73% | 8.22 | 17.79% |
| 2026-01-12 | 12.83 | 13.33 | 12.66 | 12.86 | +1.42% | 6.69 | 15.09% |
| 2026-01-09 | 11.99 | 12.80 | 11.86 | 12.68 | +6.02% | 6.67 | 15.49% |
| 2026-01-08 | 11.00 | 12.35 | 10.89 | 11.96 | +6.22% | 9.09 | 22.59% |
| 2026-01-07 | 12.94 | 12.94 | 11.23 | 11.26 | -4.25% | 10.31 | 25.40% |
| 2026-01-06 | 11.40 | 11.97 | 11.24 | 11.76 | +3.16% | 3.89 | 9.74% |
| 2026-01-05 | 11.05 | 11.76 | 11.05 | 11.40 | +3.17% | 3.67 | 9.27% |
| 2025-12-31 | 10.77 | 11.19 | 10.77 | 11.05 | +1.84% | 2.31 | 6.10% |
| 2025-12-30 | 10.52 | 11.04 | 10.36 | 10.85 | +2.17% | 2.18 | 5.88% |
| 2025-12-29 | 10.64 | 10.68 | 10.44 | 10.62 | -0.56% | 1.33 | 3.68% |
| 2025-12-26 | 10.69 | 10.76 | 10.59 | 10.68 | -0.28% | 1.51 | 4.11% |
| 2025-12-25 | 10.87 | 10.90 | 10.65 | 10.71 | -1.02% | 1.63 | 4.40% |
| 2025-12-24 | 10.77 | 10.89 | 10.62 | 10.82 | -0.09% | 1.87 | 5.04% |
| 2025-12-23 | 11.04 | 11.08 | 10.76 | 10.83 | -2.43% | 2.81 | 7.51% |
| 2025-12-22 | 10.84 | 11.20 | 10.76 | 11.10 | +1.93% | 4.04 | 10.70% |
| 2025-12-19 | 10.58 | 10.93 | 10.34 | 10.89 | +5.32% | 4.68 | 12.68% |