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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.91 | 15.06 | 14.86 | 14.88 | -0.33% | 0.66 | 2.53% |
| 2025-09-16 | 14.90 | 14.94 | 14.68 | 14.93 | +0.27% | 0.70 | 2.70% |
| 2025-09-15 | 14.97 | 15.17 | 14.76 | 14.89 | +0.61% | 0.90 | 3.45% |
| 2025-09-12 | 14.90 | 14.97 | 14.76 | 14.80 | -0.74% | 0.71 | 2.73% |
| 2025-09-11 | 14.92 | 14.97 | 14.72 | 14.91 | -0.47% | 0.99 | 3.79% |
| 2025-09-10 | 15.13 | 15.13 | 14.82 | 14.98 | -0.20% | 0.53 | 2.03% |
| 2025-09-09 | 15.14 | 15.34 | 14.92 | 15.01 | +0.13% | 1.06 | 4.01% |
| 2025-09-08 | 14.83 | 15.02 | 14.77 | 14.99 | +1.08% | 0.80 | 3.06% |
| 2025-09-05 | 14.45 | 14.84 | 14.24 | 14.83 | +3.70% | 0.87 | 3.36% |
| 2025-09-04 | 14.28 | 14.81 | 14.07 | 14.30 | +0.42% | 0.94 | 3.68% |
| 2025-09-03 | 14.77 | 14.81 | 14.21 | 14.24 | -3.45% | 0.82 | 3.20% |
| 2025-09-02 | 15.22 | 15.27 | 14.51 | 14.75 | -3.40% | 1.33 | 5.15% |
| 2025-09-01 | 15.30 | 15.41 | 15.19 | 15.27 | +0.79% | 1.00 | 3.70% |
| 2025-08-29 | 15.42 | 15.42 | 15.12 | 15.15 | -1.68% | 0.83 | 3.09% |
| 2025-08-28 | 15.16 | 15.46 | 14.67 | 15.41 | +2.25% | 1.55 | 5.81% |
| 2025-08-27 | 15.66 | 15.73 | 15.06 | 15.07 | -3.58% | 1.33 | 4.90% |
| 2025-08-26 | 15.48 | 15.83 | 15.39 | 15.63 | +0.64% | 1.26 | 4.59% |
| 2025-08-25 | 15.83 | 15.88 | 15.36 | 15.53 | -0.58% | 1.68 | 6.15% |
| 2025-08-22 | 15.74 | 15.79 | 15.52 | 15.62 | -0.95% | 1.66 | 6.04% |
| 2025-08-21 | 15.36 | 15.98 | 15.18 | 15.77 | +2.66% | 3.07 | 11.19% |