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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.68 | 12.87 | 12.56 | 12.78 | +0.23% | 0.36 | 1.60% |
| 2025-05-26 | 12.53 | 12.78 | 12.53 | 12.75 | +1.75% | 0.38 | 1.68% |
| 2025-05-23 | 12.64 | 12.88 | 12.53 | 12.53 | -1.80% | 0.44 | 1.98% |
| 2025-05-22 | 12.83 | 13.09 | 12.66 | 12.76 | -1.08% | 0.42 | 1.86% |
| 2025-05-21 | 13.05 | 13.14 | 12.76 | 12.90 | -1.22% | 0.45 | 2.00% |
| 2025-05-20 | 12.89 | 13.07 | 12.81 | 13.06 | +0.77% | 0.36 | 1.58% |
| 2025-05-19 | 12.97 | 12.98 | 12.80 | 12.96 | +0.85% | 0.37 | 1.61% |
| 2025-05-16 | 12.72 | 12.96 | 12.72 | 12.85 | +0.55% | 0.36 | 1.58% |
| 2025-05-15 | 12.90 | 12.98 | 12.71 | 12.78 | -0.93% | 0.37 | 1.64% |
| 2025-05-14 | 13.04 | 13.05 | 12.79 | 12.90 | -0.46% | 0.46 | 2.01% |
| 2025-05-13 | 13.15 | 13.23 | 12.96 | 12.96 | -0.54% | 0.39 | 1.72% |
| 2025-05-12 | 13.01 | 13.13 | 12.94 | 13.03 | +1.16% | 0.39 | 1.70% |
| 2025-05-09 | 13.06 | 13.06 | 12.83 | 12.88 | -1.30% | 0.45 | 1.99% |
| 2025-05-08 | 12.78 | 13.08 | 12.74 | 13.05 | +1.63% | 0.50 | 2.21% |
| 2025-05-07 | 13.00 | 13.05 | 12.68 | 12.84 | +0.47% | 0.62 | 2.73% |
| 2025-05-06 | 12.53 | 12.78 | 12.53 | 12.78 | +2.81% | 0.63 | 2.84% |