好想你(002582)股票行情
好想你(002582)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.55 | 9.47 | -0.08 | -0.84% | 9.43 | 9.59 | 64405 | 6104.55 | 1.87% |
| 2025-07-31 | 9.68 | 9.55 | -0.13 | -1.34% | 9.55 | 9.68 | 70474 | 6759.74 | 2.05% |
| 2025-07-30 | 9.61 | 9.68 | 0.03 | 0.31% | 9.60 | 9.71 | 79061 | 7619.71 | 2.30% |
| 2025-07-29 | 9.62 | 9.65 | -0.07 | -0.72% | 9.57 | 9.70 | 100877 | 9692.03 | 2.93% |
| 2025-07-28 | 9.89 | 9.72 | 0.11 | 1.14% | 9.70 | 9.94 | 131322 | 12842.81 | 3.82% |
| 2025-07-25 | 9.69 | 9.61 | -0.07 | -0.72% | 9.59 | 9.69 | 86537 | 8328.03 | 2.52% |
| 2025-07-24 | 9.66 | 9.68 | 0.01 | 0.10% | 9.63 | 9.70 | 78045 | 7552.86 | 2.27% |
| 2025-07-23 | 9.60 | 9.67 | 0.02 | 0.21% | 9.60 | 9.74 | 90877 | 8804.82 | 2.64% |
| 2025-07-22 | 9.74 | 9.65 | -0.10 | -1.03% | 9.62 | 9.74 | 113582 | 10950.37 | 3.30% |
| 2025-07-21 | 9.77 | 9.75 | -0.02 | -0.20% | 9.70 | 9.77 | 103777 | 10089.50 | 3.02% |
| 2025-07-18 | 9.92 | 9.77 | -0.16 | -1.61% | 9.74 | 9.94 | 147266 | 14425.23 | 4.28% |
| 2025-07-17 | 9.86 | 9.93 | 0.06 | 0.61% | 9.82 | 9.99 | 124979 | 12387.87 | 3.63% |
| 2025-07-16 | 9.76 | 9.87 | 0.07 | 0.71% | 9.73 | 9.89 | 80772 | 7941.95 | 2.35% |
| 2025-07-15 | 9.91 | 9.80 | -0.20 | -2.00% | 9.74 | 9.98 | 132523 | 13008.83 | 3.85% |
| 2025-07-14 | 9.98 | 10.00 | -0.03 | -0.30% | 9.93 | 10.03 | 85802 | 8561.62 | 2.49% |
| 2025-07-11 | 10.09 | 10.03 | -0.08 | -0.79% | 9.90 | 10.09 | 157404 | 15706.14 | 4.57% |
| 2025-07-10 | 9.92 | 10.11 | 0.17 | 1.71% | 9.81 | 10.32 | 254908 | 25705.52 | 7.41% |
| 2025-07-09 | 9.92 | 9.94 | 0.00 | 0.00% | 9.86 | 9.96 | 107034 | 10618.40 | 3.11% |
| 2025-07-08 | 9.86 | 9.94 | 0.09 | 0.91% | 9.85 | 9.95 | 131370 | 13029.59 | 3.82% |
| 2025-07-07 | 9.76 | 9.85 | 0.14 | 1.44% | 9.76 | 10.15 | 114549 | 11330.78 | 3.33% |
| 2025-07-04 | 9.80 | 9.71 | -0.10 | -1.02% | 9.70 | 9.82 | 94082 | 9163.13 | 2.73% |
| 2025-07-03 | 9.87 | 9.81 | -0.08 | -0.81% | 9.81 | 9.91 | 89090 | 8762.05 | 2.59% |
| 2025-07-02 | 10.00 | 9.89 | -0.10 | -1.00% | 9.86 | 10.01 | 94638 | 9377.42 | 2.75% |
| 2025-07-01 | 9.92 | 9.99 | 0.07 | 0.71% | 9.83 | 10.09 | 132908 | 13207.35 | 3.86% |
| 2025-06-30 | 9.88 | 9.92 | 0.01 | 0.10% | 9.83 | 9.96 | 101973 | 10107.27 | 2.96% |
| 2025-06-27 | 9.96 | 9.91 | -0.09 | -0.90% | 9.86 | 10.03 | 99270 | 9858.85 | 2.89% |
| 2025-06-26 | 9.87 | 10.00 | 0.07 | 0.70% | 9.79 | 10.07 | 163571 | 16260.59 | 4.75% |
| 2025-06-25 | 9.93 | 9.93 | 0.11 | 1.12% | 9.85 | 10.10 | 148724 | 14798.36 | 4.32% |
| 2025-06-24 | 9.78 | 9.82 | 0.04 | 0.41% | 9.71 | 9.88 | 167915 | 16460.43 | 4.88% |
| 2025-06-23 | 9.61 | 9.78 | 0.11 | 1.14% | 9.36 | 9.79 | 164651 | 15711.12 | 4.79% |
| 2025-06-20 | 9.61 | 9.67 | 0.05 | 0.52% | 9.53 | 9.80 | 113864 | 11023.81 | 3.31% |
| 2025-06-19 | 9.95 | 9.62 | -0.32 | -3.22% | 9.61 | 9.97 | 141521 | 13763.92 | 4.11% |
| 2025-06-18 | 10.04 | 9.94 | -0.13 | -1.29% | 9.88 | 10.08 | 122580 | 12183.23 | 3.56% |
| 2025-06-17 | 10.20 | 10.07 | -0.10 | -0.98% | 10.03 | 10.21 | 106085 | 10709.17 | 3.08% |
| 2025-06-16 | 10.12 | 10.17 | -0.02 | -0.20% | 10.02 | 10.22 | 85853 | 8706.56 | 2.50% |
| 2025-06-13 | 10.41 | 10.19 | -0.31 | -2.95% | 10.16 | 10.43 | 182080 | 18633.69 | 5.29% |
| 2025-06-12 | 10.35 | 10.50 | 0.15 | 1.45% | 10.26 | 10.61 | 215472 | 22487.77 | 6.26% |
| 2025-06-11 | 10.36 | 10.35 | 0.00 | 0.00% | 10.26 | 10.40 | 111815 | 11556.49 | 3.25% |
| 2025-06-10 | 10.49 | 10.35 | -0.11 | -1.05% | 10.20 | 10.50 | 193260 | 20011.49 | 5.62% |
| 2025-06-09 | 10.43 | 10.46 | 0.03 | 0.29% | 10.40 | 10.57 | 155318 | 16236.16 | 4.51% |
| 2025-06-06 | 10.70 | 10.43 | -0.20 | -1.88% | 10.38 | 10.70 | 215876 | 22520.44 | 6.27% |
| 2025-06-05 | 10.84 | 10.63 | -0.25 | -2.30% | 10.59 | 10.92 | 246103 | 26334.24 | 7.15% |
| 2025-06-04 | 10.52 | 10.88 | 0.36 | 3.42% | 10.42 | 10.97 | 358140 | 38430.78 | 10.41% |
| 2025-06-03 | 10.20 | 10.52 | 0.20 | 1.94% | 10.18 | 10.63 | 206766 | 21668.80 | 6.01% |
| 2025-05-30 | 10.58 | 10.32 | -0.26 | -2.46% | 10.28 | 10.63 | 202481 | 21028.67 | 5.88% |
| 2025-05-29 | 10.52 | 10.58 | -0.05 | -0.47% | 10.34 | 10.75 | 234076 | 24619.88 | 6.80% |
| 2025-05-28 | 10.71 | 10.63 | -0.23 | -2.12% | 10.59 | 10.81 | 238376 | 25431.18 | 6.93% |
| 2025-05-27 | 10.60 | 10.86 | 0.10 | 0.93% | 10.60 | 11.28 | 410375 | 44895.91 | 11.93% |
| 2025-05-26 | 10.53 | 10.76 | 0.09 | 0.84% | 9.89 | 11.01 | 336452 | 35411.41 | 9.78% |
| 2025-05-23 | 11.50 | 11.64 | 0.13 | 1.13% | 11.24 | 11.67 | 295118 | 34019.31 | 8.58% |
| 2025-05-22 | 11.45 | 11.51 | -0.03 | -0.26% | 11.30 | 11.69 | 260164 | 29862.84 | 7.56% |
| 2025-05-21 | 11.90 | 11.54 | -0.51 | -4.23% | 11.51 | 11.95 | 428207 | 49924.97 | 12.45% |
| 2025-05-20 | 11.60 | 12.05 | 0.41 | 3.52% | 11.50 | 12.14 | 611453 | 73029.15 | 17.77% |
| 2025-05-19 | 11.35 | 11.64 | 0.16 | 1.39% | 11.19 | 11.69 | 419632 | 48377.14 | 12.20% |
| 2025-05-16 | 11.58 | 11.48 | -0.08 | -0.69% | 11.22 | 11.74 | 426589 | 48675.00 | 12.40% |
| 2025-05-15 | 11.05 | 11.56 | 0.53 | 4.81% | 10.95 | 11.81 | 649387 | 74200.09 | 18.87% |
| 2025-05-14 | 11.13 | 11.03 | -0.19 | -1.69% | 10.92 | 11.13 | 240711 | 26455.79 | 7.00% |
| 2025-05-13 | 11.18 | 11.22 | 0.06 | 0.54% | 10.91 | 11.48 | 392538 | 43781.88 | 11.41% |
| 2025-05-12 | 11.15 | 11.16 | 0.07 | 0.63% | 11.03 | 11.19 | 223848 | 24853.69 | 6.51% |
| 2025-05-09 | 11.30 | 11.09 | -0.31 | -2.72% | 10.91 | 11.30 | 298376 | 33052.29 | 8.67% |
| 2025-05-08 | 11.51 | 11.40 | -0.36 | -3.06% | 11.28 | 11.59 | 444314 | 50495.50 | 12.91% |
| 2025-05-07 | 11.58 | 11.76 | 0.17 | 1.47% | 11.51 | 12.00 | 525509 | 61951.80 | 15.27% |
| 2025-05-06 | 11.33 | 11.59 | 0.28 | 2.48% | 11.33 | 12.00 | 541442 | 62814.08 | 15.74% |
| 2025-04-30 | 11.38 | 11.31 | -0.33 | -2.84% | 11.30 | 11.95 | 546011 | 63188.64 | 15.87% |
| 2025-04-29 | 12.01 | 11.64 | -0.34 | -2.84% | 11.48 | 12.77 | 631480 | 75468.48 | 18.35% |
| 2025-04-28 | 12.39 | 11.98 | -0.03 | -0.25% | 11.84 | 12.45 | 442677 | 53419.52 | 12.87% |
| 2025-04-25 | 11.47 | 12.01 | 0.01 | 0.08% | 11.40 | 12.60 | 830209 | 101053.80 | 24.13% |
| 2025-04-24 | 11.80 | 12.00 | 1.09 | 9.99% | 11.52 | 12.00 | 666760 | 79074.61 | 19.38% |
| 2025-04-23 | 11.27 | 10.91 | -0.37 | -3.28% | 10.81 | 11.27 | 436606 | 47910.92 | 12.69% |
| 2025-04-22 | 11.40 | 11.28 | -0.31 | -2.67% | 11.12 | 11.58 | 566890 | 64248.08 | 16.48% |
| 2025-04-21 | 10.52 | 11.59 | 1.05 | 9.96% | 10.40 | 11.59 | 633942 | 70889.80 | 18.42% |
| 2025-04-18 | 11.00 | 10.54 | -0.46 | -4.18% | 10.48 | 11.03 | 434784 | 46378.46 | 12.64% |
| 2025-04-17 | 10.94 | 11.00 | -0.08 | -0.72% | 10.59 | 11.26 | 605407 | 66494.19 | 17.60% |
| 2025-04-16 | 10.90 | 11.08 | 0.00 | 0.00% | 10.75 | 11.39 | 814651 | 90748.27 | 23.68% |
| 2025-04-15 | 10.54 | 11.08 | 0.49 | 4.63% | 10.41 | 11.31 | 877120 | 95493.83 | 25.49% |
| 2025-04-14 | 10.30 | 10.59 | 0.36 | 3.52% | 10.23 | 10.72 | 594947 | 62794.48 | 17.29% |
| 2025-04-11 | 10.38 | 10.23 | -0.30 | -2.85% | 10.21 | 10.84 | 729169 | 76510.49 | 21.19% |
| 2025-04-10 | 9.91 | 10.53 | 0.52 | 5.19% | 9.70 | 10.98 | 981117 | 102195.45 | 28.52% |
| 2025-04-09 | 9.70 | 10.01 | 0.09 | 0.91% | 8.93 | 10.50 | 781848 | 75510.86 | 22.72% |
| 2025-04-08 | 9.03 | 9.92 | 0.68 | 7.36% | 8.90 | 9.98 | 767323 | 73925.24 | 22.30% |
深证大盘股票行情在线 K线走势图
