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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.47 | 18.89 | 18.08 | 18.71 | -1.78% | 2.12 | 6.51% |
| 2026-01-16 | 18.47 | 19.28 | 18.45 | 19.05 | +3.65% | 3.27 | 9.81% |
| 2026-01-15 | 18.66 | 18.97 | 18.17 | 18.38 | -2.23% | 2.11 | 6.51% |
| 2026-01-14 | 18.73 | 19.33 | 18.50 | 18.80 | +0.37% | 3.48 | 10.47% |
| 2026-01-13 | 18.55 | 19.05 | 18.12 | 18.73 | -0.64% | 3.74 | 11.49% |
| 2026-01-12 | 17.94 | 19.15 | 17.74 | 18.85 | +5.07% | 7.16 | 21.93% |
| 2026-01-09 | 16.45 | 17.94 | 16.45 | 17.94 | +9.99% | 2.34 | 7.58% |
| 2026-01-08 | 16.21 | 16.42 | 16.18 | 16.31 | +0.06% | 1.02 | 3.58% |
| 2026-01-07 | 16.35 | 16.48 | 16.20 | 16.30 | -0.31% | 1.26 | 4.39% |
| 2026-01-06 | 16.10 | 16.47 | 16.10 | 16.35 | +1.24% | 1.21 | 4.23% |
| 2026-01-05 | 16.09 | 16.20 | 15.99 | 16.15 | +0.87% | 1.03 | 3.63% |
| 2025-12-31 | 15.95 | 16.12 | 15.63 | 16.01 | +1.07% | 0.96 | 3.45% |
| 2025-12-30 | 16.00 | 16.14 | 15.64 | 15.84 | -1.74% | 1.14 | 4.08% |
| 2025-12-29 | 16.00 | 16.16 | 15.80 | 16.12 | +1.00% | 1.20 | 4.27% |
| 2025-12-26 | 16.11 | 16.30 | 15.89 | 15.96 | -0.75% | 1.15 | 4.08% |
| 2025-12-25 | 16.33 | 16.33 | 15.91 | 16.08 | -0.62% | 1.10 | 3.91% |
| 2025-12-24 | 15.95 | 16.41 | 15.70 | 16.18 | +1.44% | 1.22 | 4.33% |
| 2025-12-23 | 15.76 | 16.04 | 15.46 | 15.95 | +1.21% | 1.40 | 5.05% |
| 2025-12-22 | 15.79 | 16.08 | 15.67 | 15.76 | -0.38% | 1.14 | 4.10% |
| 2025-12-19 | 15.71 | 15.90 | 15.55 | 15.82 | +1.35% | 1.10 | 3.99% |