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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.80 | 9.86 | 9.50 | 9.56 | -4.02% | 1.71 | 5.18% |
| 2025-10-22 | 9.68 | 10.30 | 9.64 | 9.96 | +3.53% | 3.36 | 9.69% |
| 2025-10-21 | 9.20 | 9.65 | 9.18 | 9.62 | +4.45% | 2.08 | 6.34% |
| 2025-10-20 | 9.09 | 9.22 | 9.04 | 9.21 | +1.43% | 0.74 | 2.35% |
| 2025-10-17 | 9.11 | 9.23 | 9.06 | 9.08 | -0.55% | 0.78 | 2.46% |
| 2025-10-16 | 9.24 | 9.31 | 9.11 | 9.13 | -1.51% | 0.77 | 2.43% |
| 2025-10-15 | 9.15 | 9.33 | 9.06 | 9.27 | +1.98% | 0.98 | 3.08% |
| 2025-10-14 | 9.20 | 9.21 | 9.08 | 9.09 | -0.98% | 0.64 | 2.03% |
| 2025-10-13 | 9.05 | 9.19 | 8.94 | 9.18 | +0.11% | 0.71 | 2.26% |
| 2025-10-10 | 9.10 | 9.35 | 9.06 | 9.17 | +0.44% | 0.89 | 2.80% |
| 2025-10-09 | 9.32 | 9.35 | 9.07 | 9.13 | -1.83% | 1.04 | 3.31% |
| 2025-09-30 | 9.30 | 9.35 | 9.28 | 9.30 | +0.22% | 0.53 | 1.65% |
| 2025-09-29 | 9.36 | 9.37 | 9.20 | 9.28 | -0.85% | 0.68 | 2.14% |
| 2025-09-26 | 9.39 | 9.53 | 9.32 | 9.36 | -0.43% | 0.70 | 2.16% |
| 2025-09-25 | 9.42 | 9.48 | 9.36 | 9.40 | -0.42% | 0.56 | 1.72% |
| 2025-09-24 | 9.37 | 9.48 | 9.28 | 9.44 | +0.75% | 0.63 | 1.95% |
| 2025-09-23 | 9.46 | 9.52 | 9.17 | 9.37 | -1.68% | 1.07 | 3.32% |
| 2025-09-22 | 9.62 | 9.65 | 9.45 | 9.53 | -0.63% | 0.75 | 2.31% |
| 2025-09-19 | 9.75 | 9.78 | 9.51 | 9.59 | -1.54% | 1.20 | 3.63% |
| 2025-09-18 | 10.04 | 10.04 | 9.67 | 9.74 | -2.99% | 1.66 | 4.88% |