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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.62 | 15.00 | 14.59 | 14.63 | -0.14% | 0.97 | 3.76% |
| 2025-07-22 | 14.83 | 14.87 | 14.59 | 14.65 | -1.54% | 1.09 | 4.21% |
| 2025-07-21 | 14.73 | 14.88 | 14.58 | 14.88 | +0.61% | 1.21 | 4.67% |
| 2025-07-18 | 15.05 | 15.07 | 14.74 | 14.79 | -1.72% | 1.26 | 4.84% |
| 2025-07-17 | 14.85 | 15.06 | 14.79 | 15.05 | +1.48% | 1.57 | 5.96% |
| 2025-07-16 | 14.81 | 14.94 | 14.75 | 14.83 | +0.41% | 1.22 | 4.69% |
| 2025-07-15 | 14.71 | 14.85 | 14.56 | 14.77 | -0.27% | 1.17 | 4.52% |
| 2025-07-14 | 14.69 | 14.81 | 14.63 | 14.81 | +0.82% | 0.96 | 3.72% |
| 2025-07-11 | 14.79 | 14.88 | 14.49 | 14.69 | -0.34% | 1.37 | 5.33% |
| 2025-07-10 | 14.67 | 14.82 | 14.59 | 14.74 | +0.14% | 1.48 | 5.71% |
| 2025-07-09 | 15.12 | 15.17 | 14.64 | 14.72 | -2.70% | 2.78 | 10.61% |
| 2025-07-08 | 15.31 | 15.31 | 15.07 | 15.13 | -1.17% | 2.20 | 8.25% |
| 2025-07-07 | 15.21 | 15.51 | 14.88 | 15.31 | -0.20% | 2.27 | 8.53% |
| 2025-07-04 | 15.85 | 15.85 | 15.21 | 15.34 | -5.12% | 4.13 | 15.15% |
| 2025-07-03 | 15.18 | 16.67 | 14.93 | 16.17 | +2.02% | 6.75 | 24.20% |
| 2025-07-02 | 15.37 | 16.60 | 14.53 | 15.85 | +3.12% | 6.85 | 25.44% |
| 2025-07-01 | 14.30 | 15.37 | 14.28 | 15.37 | +10.00% | 1.38 | 5.17% |
| 2025-06-30 | 13.80 | 14.01 | 13.79 | 13.97 | +1.67% | 0.79 | 3.21% |
| 2025-06-27 | 13.70 | 13.89 | 13.66 | 13.74 | +0.29% | 0.66 | 2.72% |
| 2025-06-26 | 13.83 | 13.91 | 13.66 | 13.70 | -0.87% | 0.66 | 2.70% |