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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.45 | 10.45 | 10.23 | 10.35 | -1.15% | 0.92 | 2.57% |
| 2025-11-19 | 10.50 | 10.50 | 10.29 | 10.47 | -0.10% | 0.91 | 2.53% |
| 2025-11-18 | 10.53 | 10.54 | 10.40 | 10.48 | -0.66% | 0.88 | 2.43% |
| 2025-11-17 | 10.40 | 10.63 | 10.38 | 10.55 | +0.96% | 1.08 | 2.97% |
| 2025-11-14 | 10.70 | 10.76 | 10.41 | 10.45 | -1.60% | 1.23 | 3.38% |
| 2025-11-13 | 10.54 | 10.64 | 10.37 | 10.62 | +0.38% | 1.29 | 3.54% |
| 2025-11-12 | 10.75 | 10.82 | 10.52 | 10.58 | -1.21% | 1.83 | 5.02% |
| 2025-11-11 | 10.50 | 10.79 | 10.32 | 10.71 | +1.90% | 2.51 | 6.84% |
| 2025-11-10 | 10.29 | 10.72 | 10.25 | 10.51 | +3.34% | 3.03 | 8.36% |
| 2025-11-07 | 9.97 | 10.26 | 9.93 | 10.17 | +2.01% | 1.39 | 3.98% |
| 2025-11-06 | 9.91 | 10.04 | 9.83 | 9.97 | +0.20% | 0.89 | 2.58% |
| 2025-11-05 | 9.98 | 10.11 | 9.91 | 9.95 | -0.60% | 1.10 | 3.21% |
| 2025-11-04 | 10.11 | 10.12 | 9.95 | 10.01 | -0.99% | 1.05 | 3.05% |
| 2025-11-03 | 9.99 | 10.19 | 9.96 | 10.11 | +1.10% | 1.42 | 4.07% |
| 2025-10-31 | 9.80 | 10.10 | 9.78 | 10.00 | +1.94% | 1.60 | 4.67% |
| 2025-10-30 | 9.76 | 9.94 | 9.71 | 9.81 | +0.51% | 1.11 | 3.29% |
| 2025-10-29 | 9.70 | 9.80 | 9.50 | 9.76 | +0.62% | 1.39 | 4.16% |
| 2025-10-28 | 9.61 | 9.73 | 9.53 | 9.70 | +0.10% | 1.03 | 3.09% |
| 2025-10-27 | 9.43 | 9.73 | 9.34 | 9.69 | +3.09% | 1.64 | 4.98% |
| 2025-10-24 | 9.55 | 9.56 | 9.36 | 9.40 | -1.67% | 1.18 | 3.62% |