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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.80 | 18.98 | 18.26 | 18.42 | -0.86% | 1.19 | 3.68% |
| 2026-02-13 | 18.69 | 18.88 | 18.48 | 18.58 | -0.96% | 0.80 | 2.44% |
| 2026-02-12 | 19.02 | 19.22 | 18.68 | 18.76 | -0.95% | 0.86 | 2.61% |
| 2026-02-11 | 19.00 | 19.30 | 18.78 | 18.94 | -0.26% | 1.25 | 3.75% |
| 2026-02-10 | 19.44 | 19.52 | 18.90 | 18.99 | -1.50% | 0.93 | 2.78% |
| 2026-02-09 | 18.91 | 19.28 | 18.62 | 19.28 | +2.01% | 1.46 | 4.37% |
| 2026-02-06 | 19.03 | 19.49 | 18.77 | 18.90 | -0.68% | 1.72 | 5.10% |
| 2026-02-05 | 19.01 | 19.44 | 18.84 | 19.03 | -0.47% | 1.40 | 4.16% |
| 2026-02-04 | 18.53 | 19.68 | 18.53 | 19.12 | +2.25% | 2.32 | 6.88% |
| 2026-02-03 | 18.16 | 18.96 | 18.16 | 18.70 | +5.06% | 1.84 | 5.64% |
| 2026-02-02 | 17.91 | 18.47 | 17.44 | 17.80 | +0.45% | 1.42 | 4.46% |
| 2026-01-30 | 17.98 | 18.24 | 17.48 | 17.72 | -1.56% | 1.00 | 3.20% |
| 2026-01-29 | 18.14 | 18.25 | 17.70 | 18.00 | -1.15% | 1.15 | 3.64% |
| 2026-01-28 | 18.71 | 18.71 | 17.81 | 18.21 | -2.67% | 2.03 | 6.40% |
| 2026-01-27 | 18.34 | 18.72 | 18.00 | 18.71 | +2.02% | 1.66 | 5.13% |
| 2026-01-26 | 18.55 | 18.69 | 18.13 | 18.34 | -1.13% | 1.55 | 4.82% |
| 2026-01-23 | 18.49 | 18.55 | 18.15 | 18.55 | +1.31% | 1.35 | 4.18% |
| 2026-01-22 | 18.45 | 18.50 | 18.14 | 18.31 | -0.70% | 1.12 | 3.50% |
| 2026-01-21 | 18.01 | 18.58 | 17.84 | 18.44 | +1.49% | 1.55 | 4.82% |
| 2026-01-20 | 18.66 | 18.72 | 18.01 | 18.17 | -2.89% | 1.94 | 6.04% |