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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.47 | 14.65 | 14.32 | 14.63 | +0.89% | 0.49 | 1.91% |
| 2025-10-22 | 14.49 | 14.66 | 14.37 | 14.50 | +0.07% | 0.42 | 1.66% |
| 2025-10-21 | 14.30 | 14.49 | 14.16 | 14.49 | +1.47% | 0.54 | 2.15% |
| 2025-10-20 | 13.96 | 14.30 | 13.91 | 14.28 | +3.92% | 0.73 | 2.94% |
| 2025-10-17 | 14.28 | 14.28 | 13.72 | 13.74 | -3.50% | 0.58 | 2.37% |
| 2025-10-16 | 14.45 | 14.50 | 14.22 | 14.24 | -0.21% | 0.55 | 2.16% |
| 2025-10-15 | 14.09 | 14.29 | 13.97 | 14.27 | +1.27% | 0.48 | 1.92% |
| 2025-10-14 | 14.22 | 14.37 | 14.03 | 14.09 | -0.56% | 0.55 | 2.18% |
| 2025-10-13 | 13.74 | 14.18 | 13.41 | 14.17 | -1.39% | 0.55 | 2.23% |
| 2025-10-10 | 14.36 | 14.48 | 14.13 | 14.37 | +0.07% | 0.54 | 2.15% |
| 2025-10-09 | 14.53 | 14.59 | 14.12 | 14.36 | +0.07% | 0.64 | 2.52% |
| 2025-09-30 | 14.34 | 14.48 | 14.33 | 14.35 | +0.14% | 0.47 | 1.84% |
| 2025-09-29 | 14.06 | 14.36 | 13.87 | 14.33 | +1.41% | 0.52 | 2.09% |
| 2025-09-26 | 14.19 | 14.41 | 14.11 | 14.13 | -1.05% | 0.51 | 2.03% |
| 2025-09-25 | 14.27 | 14.45 | 14.16 | 14.28 | 0.00% | 0.47 | 1.87% |
| 2025-09-24 | 13.97 | 14.31 | 13.87 | 14.28 | +1.85% | 0.52 | 2.08% |
| 2025-09-23 | 14.27 | 14.30 | 13.60 | 14.02 | -1.33% | 0.85 | 3.50% |
| 2025-09-22 | 14.42 | 14.42 | 14.08 | 14.21 | -1.45% | 0.59 | 2.34% |
| 2025-09-19 | 14.52 | 14.58 | 14.28 | 14.42 | -0.14% | 0.52 | 2.07% |
| 2025-09-18 | 14.88 | 14.92 | 14.37 | 14.44 | -2.95% | 0.97 | 3.76% |