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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.37 | 15.86 | 15.19 | 15.60 | +2.22% | 1.37 | 5.01% |
| 2025-11-19 | 15.55 | 15.72 | 15.17 | 15.26 | -2.61% | 1.15 | 4.26% |
| 2025-11-18 | 15.89 | 15.90 | 15.49 | 15.67 | -1.38% | 1.42 | 5.15% |
| 2025-11-17 | 15.67 | 15.97 | 15.27 | 15.89 | +1.40% | 2.18 | 7.87% |
| 2025-11-14 | 15.17 | 15.93 | 15.07 | 15.67 | +3.09% | 2.81 | 10.22% |
| 2025-11-13 | 14.92 | 15.31 | 14.78 | 15.20 | +1.47% | 0.74 | 2.78% |
| 2025-11-12 | 15.14 | 15.17 | 14.82 | 14.98 | -1.38% | 0.82 | 3.11% |
| 2025-11-11 | 15.26 | 15.57 | 15.15 | 15.19 | -0.59% | 0.84 | 3.12% |
| 2025-11-10 | 15.27 | 15.34 | 15.13 | 15.28 | +0.33% | 0.76 | 2.84% |
| 2025-11-07 | 15.19 | 15.32 | 15.12 | 15.23 | +0.46% | 0.78 | 2.90% |
| 2025-11-06 | 15.22 | 15.27 | 15.04 | 15.16 | -0.46% | 1.07 | 4.02% |
| 2025-11-05 | 14.69 | 15.36 | 14.61 | 15.23 | +2.62% | 1.67 | 6.27% |
| 2025-11-04 | 14.67 | 15.01 | 14.56 | 14.84 | +1.16% | 0.73 | 2.79% |
| 2025-11-03 | 14.56 | 14.67 | 14.42 | 14.67 | +1.80% | 0.64 | 2.49% |
| 2025-10-31 | 14.49 | 14.59 | 14.32 | 14.41 | +0.14% | 0.71 | 2.78% |
| 2025-10-30 | 14.69 | 14.72 | 14.32 | 14.39 | -3.29% | 0.80 | 3.17% |
| 2025-10-29 | 14.90 | 14.98 | 14.69 | 14.88 | -0.73% | 0.60 | 2.30% |
| 2025-10-28 | 14.79 | 15.05 | 14.67 | 14.99 | +0.81% | 0.74 | 2.80% |
| 2025-10-27 | 14.94 | 14.99 | 14.67 | 14.87 | -0.07% | 0.62 | 2.39% |
| 2025-10-24 | 14.72 | 14.89 | 14.63 | 14.88 | +1.71% | 0.71 | 2.73% |