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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.78 | 13.95 | 13.63 | 13.82 | -0.07% | 0.96 | 3.96% |
| 2025-06-24 | 13.57 | 13.87 | 13.57 | 13.83 | +1.99% | 0.93 | 3.83% |
| 2025-06-23 | 13.32 | 13.57 | 13.18 | 13.57 | +1.19% | 0.71 | 3.00% |
| 2025-06-20 | 13.51 | 13.69 | 13.39 | 13.41 | -0.67% | 0.82 | 3.45% |
| 2025-06-19 | 13.40 | 13.87 | 13.40 | 13.50 | +0.07% | 1.42 | 5.95% |
| 2025-06-18 | 13.13 | 13.82 | 13.13 | 13.49 | +1.89% | 1.05 | 4.43% |
| 2025-06-17 | 13.33 | 13.43 | 13.14 | 13.24 | 0.00% | 0.50 | 2.16% |
| 2025-06-16 | 13.11 | 13.40 | 13.11 | 13.24 | +0.45% | 0.51 | 2.20% |
| 2025-06-13 | 13.33 | 13.50 | 13.14 | 13.18 | -1.93% | 0.58 | 2.49% |
| 2025-06-12 | 13.43 | 13.61 | 13.33 | 13.44 | -0.22% | 0.49 | 2.06% |
| 2025-06-11 | 13.36 | 13.72 | 13.32 | 13.47 | +1.28% | 0.79 | 3.33% |
| 2025-06-10 | 13.51 | 13.58 | 13.17 | 13.30 | -1.48% | 0.72 | 3.05% |
| 2025-06-09 | 13.22 | 13.79 | 13.14 | 13.50 | +2.19% | 1.07 | 4.50% |
| 2025-06-06 | 13.13 | 13.28 | 13.03 | 13.21 | +0.92% | 0.53 | 2.30% |
| 2025-06-05 | 12.94 | 13.10 | 12.82 | 13.09 | +1.31% | 0.51 | 2.23% |
| 2025-06-04 | 12.79 | 13.01 | 12.70 | 12.92 | +1.89% | 0.43 | 1.90% |
| 2025-06-03 | 12.60 | 12.78 | 12.55 | 12.68 | +0.63% | 0.30 | 1.36% |
| 2025-05-30 | 12.81 | 12.88 | 12.56 | 12.60 | -2.02% | 0.39 | 1.76% |
| 2025-05-29 | 12.59 | 12.93 | 12.58 | 12.86 | +2.06% | 0.48 | 2.15% |
| 2025-05-28 | 12.81 | 12.84 | 12.55 | 12.60 | -1.41% | 0.30 | 1.35% |