好利科技 sz.002729
20.42
-2.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.07 | 21.30 | 19.95 | 20.42 | -2.06% | 2.15 | 5.98% |
| 2026-05-22 | 20.52 | 20.85 | 19.86 | 20.85 | +3.17% | 2.52 | 7.04% |
| 2026-05-21 | 21.41 | 21.62 | 20.10 | 20.21 | -5.60% | 3.31 | 9.01% |
| 2026-05-20 | 21.22 | 21.50 | 21.00 | 21.41 | -0.79% | 2.95 | 7.91% |
| 2026-05-19 | 21.27 | 21.70 | 20.71 | 21.58 | +2.42% | 4.41 | 11.76% |
| 2026-05-18 | 20.91 | 21.86 | 20.91 | 21.07 | +0.77% | 5.92 | 15.81% |
| 2026-05-15 | 19.01 | 20.91 | 19.01 | 20.91 | +9.99% | 4.61 | 12.81% |
| 2026-05-14 | 20.29 | 20.29 | 18.94 | 19.01 | -5.56% | 2.04 | 5.98% |
| 2026-05-13 | 20.00 | 20.59 | 19.90 | 20.13 | +0.05% | 1.72 | 4.84% |
| 2026-05-12 | 20.68 | 20.68 | 19.75 | 20.12 | -2.42% | 1.98 | 5.60% |
| 2026-05-11 | 20.94 | 20.99 | 20.33 | 20.62 | -1.10% | 2.75 | 7.62% |
| 2026-05-08 | 20.24 | 21.13 | 19.94 | 20.85 | +3.06% | 5.16 | 14.40% |
| 2026-05-07 | 18.40 | 20.23 | 18.40 | 20.23 | +10.01% | 3.55 | 10.21% |
| 2026-05-06 | 18.65 | 19.18 | 18.29 | 18.39 | -0.16% | 1.96 | 5.98% |
| 2026-04-30 | 18.18 | 18.64 | 18.08 | 18.42 | +1.32% | 1.18 | 3.63% |
| 2026-04-29 | 17.72 | 18.33 | 17.52 | 18.18 | +2.65% | 1.25 | 3.93% |
| 2026-04-28 | 18.20 | 18.20 | 17.56 | 17.71 | -3.96% | 1.44 | 4.61% |
| 2026-04-27 | 18.25 | 18.58 | 17.54 | 18.44 | +0.66% | 1.75 | 5.51% |
| 2026-04-24 | 18.68 | 18.69 | 18.00 | 18.32 | -1.93% | 1.69 | 5.27% |
| 2026-04-23 | 19.00 | 19.09 | 18.42 | 18.68 | -1.68% | 1.75 | 5.32% |