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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.30 | 19.10 | 17.61 | 18.95 | +6.46% | 1.83 | 5.66% |
| 2026-03-23 | 17.93 | 18.98 | 17.50 | 17.80 | -2.57% | 2.25 | 7.06% |
| 2026-03-20 | 19.12 | 19.20 | 18.21 | 18.27 | -4.45% | 2.32 | 7.11% |
| 2026-03-19 | 20.40 | 20.67 | 18.99 | 19.12 | -7.00% | 3.56 | 10.36% |
| 2026-03-18 | 20.39 | 20.74 | 20.05 | 20.56 | +0.10% | 2.32 | 6.48% |
| 2026-03-17 | 20.24 | 20.95 | 19.80 | 20.54 | +0.59% | 3.83 | 10.65% |
| 2026-03-16 | 19.38 | 20.57 | 19.26 | 20.42 | +5.20% | 3.93 | 11.06% |
| 2026-03-13 | 19.90 | 19.95 | 19.37 | 19.41 | -2.36% | 1.90 | 5.53% |
| 2026-03-12 | 19.86 | 19.96 | 19.46 | 19.88 | +1.12% | 2.73 | 7.89% |
| 2026-03-11 | 19.38 | 20.10 | 19.10 | 19.66 | +2.50% | 5.35 | 15.55% |
| 2026-03-10 | 17.44 | 19.18 | 17.44 | 19.18 | +9.98% | 2.13 | 6.54% |
| 2026-03-09 | 18.10 | 18.10 | 17.03 | 17.44 | -4.02% | 1.87 | 6.11% |
| 2026-03-06 | 18.17 | 18.56 | 18.06 | 18.17 | +0.06% | 1.57 | 4.90% |
| 2026-03-05 | 18.30 | 18.60 | 18.08 | 18.16 | +1.34% | 1.27 | 3.95% |
| 2026-03-04 | 17.36 | 18.32 | 17.19 | 17.92 | +0.96% | 0.77 | 2.44% |
| 2026-03-03 | 18.60 | 19.13 | 17.72 | 17.75 | -4.42% | 1.39 | 4.33% |
| 2026-03-02 | 18.80 | 18.94 | 18.43 | 18.57 | -3.18% | 1.59 | 4.87% |
| 2026-02-27 | 18.00 | 19.20 | 17.99 | 19.18 | +5.85% | 1.59 | 4.86% |
| 2026-02-26 | 18.40 | 18.47 | 17.99 | 18.12 | -1.79% | 1.11 | 3.49% |
| 2026-02-25 | 18.39 | 18.79 | 18.26 | 18.45 | +0.16% | 0.83 | 2.56% |