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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.59 | 15.79 | 15.38 | 15.61 | +0.13% | 1.04 | 3.79% |
| 2025-12-17 | 15.68 | 15.87 | 15.27 | 15.59 | -0.13% | 1.22 | 4.49% |
| 2025-12-16 | 16.18 | 16.24 | 15.61 | 15.61 | -3.76% | 1.60 | 5.77% |
| 2025-12-15 | 15.95 | 16.34 | 15.70 | 16.22 | +0.62% | 1.53 | 5.43% |
| 2025-12-12 | 16.47 | 16.88 | 16.03 | 16.12 | -2.95% | 2.43 | 8.48% |
| 2025-12-11 | 16.85 | 17.98 | 16.42 | 16.61 | -1.25% | 2.90 | 9.84% |
| 2025-12-10 | 17.36 | 17.47 | 16.75 | 16.82 | -3.11% | 3.13 | 10.51% |
| 2025-12-09 | 17.39 | 17.70 | 17.05 | 17.36 | -2.80% | 3.84 | 12.59% |
| 2025-12-08 | 17.02 | 18.18 | 16.98 | 17.86 | +3.90% | 6.03 | 19.61% |
| 2025-12-05 | 16.61 | 17.38 | 16.60 | 17.19 | +3.18% | 4.56 | 15.18% |
| 2025-12-04 | 16.61 | 17.08 | 16.61 | 16.66 | -0.24% | 3.02 | 10.24% |
| 2025-12-03 | 16.78 | 17.14 | 16.55 | 16.70 | +0.12% | 4.04 | 13.67% |
| 2025-12-02 | 16.32 | 16.85 | 16.16 | 16.68 | +1.52% | 3.38 | 11.64% |
| 2025-12-01 | 16.53 | 16.76 | 16.17 | 16.43 | -0.48% | 3.20 | 11.04% |
| 2025-11-28 | 16.58 | 16.87 | 16.31 | 16.51 | +0.55% | 3.80 | 13.08% |
| 2025-11-27 | 16.26 | 16.62 | 16.03 | 16.42 | -2.08% | 4.56 | 15.78% |
| 2025-11-26 | 17.19 | 17.82 | 16.29 | 16.77 | +1.33% | 9.13 | 30.83% |
| 2025-11-25 | 15.17 | 16.55 | 15.03 | 16.55 | +10.02% | 2.93 | 10.16% |
| 2025-11-24 | 15.01 | 15.28 | 14.87 | 15.04 | +1.14% | 0.80 | 3.04% |
| 2025-11-21 | 15.37 | 15.68 | 14.71 | 14.87 | -4.67% | 1.33 | 5.02% |