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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.14 | 10.53 | 10.13 | 10.34 | +1.08% | 3.01 | 8.42% |
| 2025-12-17 | 10.16 | 10.55 | 10.02 | 10.23 | +0.39% | 3.54 | 10.03% |
| 2025-12-16 | 10.21 | 10.68 | 10.16 | 10.19 | -1.26% | 4.26 | 11.90% |
| 2025-12-15 | 10.20 | 10.86 | 10.00 | 10.32 | +1.28% | 4.60 | 12.93% |
| 2025-12-12 | 10.69 | 11.01 | 10.14 | 10.19 | +1.80% | 6.55 | 18.22% |
| 2025-12-11 | 10.18 | 10.28 | 9.99 | 10.01 | -2.34% | 1.72 | 4.97% |
| 2025-12-10 | 10.41 | 10.91 | 10.23 | 10.25 | -0.77% | 2.34 | 6.47% |
| 2025-12-09 | 10.05 | 10.38 | 9.96 | 10.33 | +2.38% | 1.44 | 4.11% |
| 2025-12-08 | 10.18 | 10.23 | 10.02 | 10.09 | -0.88% | 0.87 | 2.49% |
| 2025-12-05 | 9.99 | 10.35 | 9.99 | 10.18 | +2.00% | 0.95 | 2.71% |
| 2025-12-04 | 10.32 | 10.35 | 9.95 | 9.98 | -3.48% | 1.19 | 3.42% |
| 2025-12-03 | 10.37 | 10.45 | 10.18 | 10.34 | -0.29% | 0.89 | 2.53% |
| 2025-12-02 | 10.50 | 10.50 | 10.21 | 10.37 | -1.24% | 1.22 | 3.42% |
| 2025-12-01 | 10.49 | 10.69 | 10.39 | 10.50 | -0.76% | 2.57 | 7.06% |
| 2025-11-28 | 10.02 | 10.93 | 10.02 | 10.58 | +5.69% | 4.24 | 11.65% |
| 2025-11-27 | 10.03 | 10.14 | 9.95 | 10.01 | -0.10% | 0.71 | 2.06% |
| 2025-11-26 | 10.01 | 10.15 | 9.93 | 10.02 | -0.10% | 0.84 | 2.42% |
| 2025-11-25 | 10.08 | 10.08 | 9.97 | 10.03 | +0.40% | 0.70 | 2.02% |
| 2025-11-24 | 10.04 | 10.16 | 9.82 | 9.99 | -0.20% | 0.84 | 2.44% |
| 2025-11-21 | 10.25 | 10.42 | 10.00 | 10.01 | -3.29% | 1.35 | 3.86% |