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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.24 | 15.36 | 15.11 | 15.36 | +0.92% | 1.45 | 5.41% |
| 2025-08-19 | 15.00 | 15.31 | 14.89 | 15.22 | +1.87% | 1.48 | 5.55% |
| 2025-08-18 | 14.92 | 15.04 | 14.82 | 14.94 | +1.01% | 0.89 | 3.40% |
| 2025-08-15 | 14.56 | 14.90 | 14.50 | 14.79 | +1.44% | 0.71 | 2.73% |
| 2025-08-14 | 15.08 | 15.11 | 14.58 | 14.58 | -2.86% | 1.19 | 4.60% |
| 2025-08-13 | 15.26 | 15.26 | 14.99 | 15.01 | -1.25% | 1.01 | 3.81% |
| 2025-08-12 | 15.35 | 15.36 | 14.99 | 15.20 | -0.65% | 1.02 | 3.82% |
| 2025-08-11 | 15.21 | 15.35 | 14.99 | 15.30 | +1.12% | 1.32 | 4.93% |
| 2025-08-08 | 15.25 | 15.25 | 14.94 | 15.13 | -0.59% | 0.78 | 2.95% |
| 2025-08-07 | 15.18 | 15.26 | 15.04 | 15.22 | +0.26% | 1.00 | 3.75% |
| 2025-08-06 | 15.08 | 15.44 | 14.97 | 15.18 | +0.53% | 1.21 | 4.56% |
| 2025-08-05 | 14.90 | 15.10 | 14.88 | 15.10 | +1.48% | 1.12 | 4.23% |
| 2025-08-04 | 14.76 | 14.89 | 14.59 | 14.88 | +0.74% | 0.51 | 1.96% |
| 2025-08-01 | 14.57 | 14.83 | 14.56 | 14.77 | +1.09% | 0.77 | 2.97% |
| 2025-07-31 | 14.92 | 15.03 | 14.57 | 14.61 | -2.07% | 0.86 | 3.29% |
| 2025-07-30 | 15.02 | 15.04 | 14.77 | 14.92 | -0.60% | 0.79 | 3.03% |
| 2025-07-29 | 14.98 | 15.29 | 14.85 | 15.01 | +0.07% | 1.43 | 5.42% |
| 2025-07-28 | 14.66 | 15.00 | 14.61 | 15.00 | +2.31% | 1.56 | 5.97% |
| 2025-07-25 | 14.57 | 14.67 | 14.51 | 14.66 | +0.62% | 0.69 | 2.70% |
| 2025-07-24 | 14.60 | 14.71 | 14.49 | 14.57 | -0.41% | 1.03 | 4.01% |