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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.00 | 19.18 | 18.77 | 19.00 | -0.78% | 1.76 | 5.27% |
| 2026-04-21 | 20.36 | 20.36 | 18.81 | 19.15 | -5.43% | 3.22 | 9.45% |
| 2026-04-20 | 20.55 | 20.59 | 19.74 | 20.25 | -0.78% | 1.79 | 5.05% |
| 2026-04-17 | 20.40 | 20.53 | 20.06 | 20.41 | -0.20% | 1.99 | 5.59% |
| 2026-04-16 | 20.49 | 20.67 | 20.21 | 20.45 | -0.10% | 1.70 | 4.73% |
| 2026-04-15 | 20.86 | 20.97 | 20.30 | 20.47 | -1.59% | 1.95 | 5.40% |
| 2026-04-14 | 21.32 | 21.34 | 20.60 | 20.80 | -1.61% | 2.86 | 7.81% |
| 2026-04-13 | 21.50 | 22.63 | 21.01 | 21.14 | -1.81% | 4.16 | 11.00% |
| 2026-04-10 | 21.30 | 21.75 | 20.71 | 21.53 | +0.98% | 4.08 | 10.89% |
| 2026-04-09 | 20.60 | 21.50 | 20.50 | 21.32 | +1.43% | 4.09 | 11.12% |
| 2026-04-08 | 20.71 | 21.09 | 20.33 | 21.02 | +4.11% | 3.78 | 10.35% |
| 2026-04-07 | 20.48 | 21.20 | 20.12 | 20.19 | -0.54% | 2.97 | 8.24% |
| 2026-04-03 | 20.50 | 20.90 | 19.77 | 20.30 | +0.59% | 2.81 | 7.84% |
| 2026-04-02 | 20.58 | 20.85 | 19.95 | 20.18 | -0.35% | 3.06 | 8.57% |
| 2026-04-01 | 19.34 | 20.72 | 19.34 | 20.25 | +7.48% | 3.89 | 11.04% |
| 2026-03-31 | 19.40 | 19.60 | 18.77 | 18.84 | -3.68% | 1.17 | 3.49% |
| 2026-03-30 | 19.36 | 19.91 | 19.25 | 19.56 | -0.86% | 1.31 | 3.82% |
| 2026-03-27 | 19.70 | 19.88 | 19.32 | 19.73 | -0.60% | 1.62 | 4.68% |
| 2026-03-26 | 20.65 | 20.67 | 19.80 | 19.85 | -2.93% | 1.96 | 5.54% |
| 2026-03-25 | 18.97 | 20.74 | 18.97 | 20.45 | +7.92% | 3.16 | 8.97% |