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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.18 | 10.24 | 10.02 | 10.04 | -1.38% | 1.24 | 3.57% |
| 2025-09-16 | 10.13 | 10.27 | 10.03 | 10.18 | +0.79% | 1.00 | 2.86% |
| 2025-09-15 | 10.17 | 10.20 | 10.00 | 10.10 | -0.79% | 0.89 | 2.57% |
| 2025-09-12 | 10.31 | 10.54 | 10.17 | 10.18 | -1.74% | 1.35 | 3.82% |
| 2025-09-11 | 10.25 | 10.38 | 10.08 | 10.36 | +1.07% | 1.32 | 3.75% |
| 2025-09-10 | 10.23 | 10.42 | 10.22 | 10.25 | +0.20% | 1.13 | 3.17% |
| 2025-09-09 | 10.40 | 10.42 | 10.21 | 10.23 | -1.73% | 1.04 | 2.94% |
| 2025-09-08 | 10.45 | 10.60 | 10.35 | 10.41 | -0.67% | 1.18 | 3.28% |
| 2025-09-05 | 10.42 | 10.48 | 10.00 | 10.48 | +0.58% | 1.76 | 4.97% |
| 2025-09-04 | 10.30 | 10.59 | 10.28 | 10.42 | +1.17% | 1.76 | 4.90% |
| 2025-09-03 | 10.69 | 10.75 | 10.24 | 10.30 | -3.56% | 1.70 | 4.73% |
| 2025-09-02 | 10.66 | 10.76 | 10.51 | 10.68 | -0.19% | 2.27 | 6.22% |
| 2025-09-01 | 10.20 | 10.88 | 10.17 | 10.70 | +3.48% | 4.01 | 10.91% |
| 2025-08-29 | 10.61 | 10.82 | 10.32 | 10.34 | -3.36% | 2.88 | 7.95% |
| 2025-08-28 | 10.75 | 10.91 | 10.39 | 10.70 | -0.47% | 3.33 | 9.09% |
| 2025-08-27 | 10.92 | 11.08 | 10.69 | 10.75 | -1.83% | 3.24 | 8.68% |
| 2025-08-26 | 10.73 | 11.07 | 10.67 | 10.95 | +1.30% | 4.15 | 11.07% |
| 2025-08-25 | 10.36 | 11.20 | 10.22 | 10.81 | +4.34% | 5.26 | 14.32% |
| 2025-08-22 | 10.40 | 10.43 | 10.21 | 10.36 | -1.33% | 3.03 | 8.56% |
| 2025-08-21 | 10.42 | 10.86 | 10.32 | 10.50 | +1.25% | 5.05 | 13.81% |