好利科技(002729)股票行情
好利科技(002729)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 |
|---|
| 2025-06-16 | 13.13 | 13.26 | 0.06 | 0.45% | 13.13 | 13.42 | 38569 | 5132.50 | 2.20% |
| 2025-06-13 | 13.35 | 13.20 | -0.26 | -1.93% | 13.16 | 13.52 | 43710 | 5807.32 | 2.49% |
| 2025-06-12 | 13.45 | 13.46 | -0.03 | -0.22% | 13.35 | 13.63 | 36174 | 4879.87 | 2.06% |
| 2025-06-11 | 13.38 | 13.49 | 0.17 | 1.28% | 13.34 | 13.75 | 58481 | 7903.38 | 3.33% |
| 2025-06-10 | 13.53 | 13.32 | -0.20 | -1.48% | 13.19 | 13.60 | 53574 | 7184.99 | 3.05% |
| 2025-06-09 | 13.24 | 13.52 | 0.29 | 2.19% | 13.16 | 13.82 | 78968 | 10681.34 | 4.50% |
| 2025-06-06 | 13.15 | 13.23 | 0.12 | 0.92% | 13.05 | 13.30 | 40277 | 5305.38 | 2.30% |
| 2025-06-05 | 12.96 | 13.11 | 0.17 | 1.31% | 12.84 | 13.12 | 39118 | 5095.04 | 2.23% |
| 2025-06-04 | 12.81 | 12.94 | 0.24 | 1.89% | 12.72 | 13.03 | 33300 | 4301.57 | 1.90% |
| 2025-06-03 | 12.62 | 12.70 | 0.08 | 0.63% | 12.57 | 12.80 | 23950 | 3042.00 | 1.36% |
| 2025-05-30 | 12.83 | 12.62 | -0.26 | -2.02% | 12.58 | 12.90 | 30826 | 3910.38 | 1.76% |
| 2025-05-29 | 12.61 | 12.88 | 0.26 | 2.06% | 12.60 | 12.95 | 37665 | 4839.22 | 2.15% |
| 2025-05-28 | 12.83 | 12.62 | -0.18 | -1.41% | 12.57 | 12.86 | 23717 | 3007.68 | 1.35% |
| 2025-05-27 | 12.70 | 12.80 | 0.03 | 0.23% | 12.58 | 12.89 | 28122 | 3572.72 | 1.60% |
| 2025-05-26 | 12.55 | 12.77 | 0.22 | 1.75% | 12.55 | 12.80 | 29502 | 3753.83 | 1.68% |
| 2025-05-23 | 12.66 | 12.55 | -0.23 | -1.80% | 12.55 | 12.90 | 34805 | 4426.03 | 1.98% |
| 2025-05-22 | 12.85 | 12.78 | -0.14 | -1.08% | 12.68 | 13.11 | 32662 | 4203.86 | 1.86% |
| 2025-05-21 | 13.07 | 12.92 | -0.16 | -1.22% | 12.78 | 13.16 | 35123 | 4546.64 | 2.00% |
| 2025-05-20 | 12.91 | 13.08 | 0.10 | 0.77% | 12.83 | 13.09 | 27769 | 3612.69 | 1.58% |
| 2025-05-19 | 12.99 | 12.98 | 0.11 | 0.85% | 12.82 | 13.00 | 28321 | 3663.30 | 1.61% |
| 2025-05-16 | 12.74 | 12.87 | 0.07 | 0.55% | 12.74 | 12.98 | 27643 | 3566.32 | 1.58% |
| 2025-05-15 | 12.92 | 12.80 | -0.12 | -0.93% | 12.73 | 13.00 | 28824 | 3693.52 | 1.64% |
| 2025-05-14 | 13.06 | 12.92 | -0.06 | -0.46% | 12.81 | 13.07 | 35253 | 4555.70 | 2.01% |
| 2025-05-13 | 13.17 | 12.98 | -0.07 | -0.54% | 12.98 | 13.25 | 30177 | 3946.80 | 1.72% |
| 2025-05-12 | 13.03 | 13.05 | 0.15 | 1.16% | 12.96 | 13.15 | 29751 | 3877.34 | 1.70% |
| 2025-05-09 | 13.08 | 12.90 | -0.17 | -1.30% | 12.85 | 13.08 | 35003 | 4531.67 | 1.99% |
| 2025-05-08 | 12.80 | 13.07 | 0.21 | 1.63% | 12.76 | 13.10 | 38791 | 5047.58 | 2.21% |
| 2025-05-07 | 13.02 | 12.86 | 0.06 | 0.47% | 12.70 | 13.07 | 47817 | 6151.45 | 2.73% |
| 2025-05-06 | 12.55 | 12.80 | 0.35 | 2.81% | 12.55 | 12.80 | 49846 | 6324.87 | 2.84% |
| 2025-04-30 | 12.28 | 12.45 | 0.20 | 1.63% | 12.28 | 12.64 | 48065 | 5996.11 | 2.74% |
| 2025-04-29 | 12.07 | 12.25 | 0.20 | 1.66% | 12.07 | 12.30 | 39026 | 4768.81 | 2.22% |
| 2025-04-28 | 12.47 | 12.05 | 0.06 | 0.50% | 12.03 | 12.65 | 65455 | 7994.67 | 3.73% |
| 2025-04-25 | 11.76 | 11.99 | 0.18 | 1.52% | 11.76 | 12.10 | 36917 | 4420.03 | 2.10% |
| 2025-04-24 | 12.06 | 11.81 | -0.17 | -1.42% | 11.60 | 12.06 | 34323 | 4073.15 | 1.96% |
| 2025-04-23 | 11.86 | 11.98 | 0.12 | 1.01% | 11.85 | 12.10 | 44671 | 5362.42 | 2.55% |
| 2025-04-22 | 11.77 | 11.86 | 0.11 | 0.94% | 11.70 | 11.93 | 55811 | 6598.65 | 3.18% |
| 2025-04-21 | 11.45 | 11.75 | 0.25 | 2.17% | 11.40 | 11.85 | 48351 | 5645.62 | 2.76% |
| 2025-04-18 | 11.50 | 11.50 | -0.02 | -0.17% | 11.38 | 11.69 | 34375 | 3957.94 | 1.96% |
| 2025-04-17 | 11.38 | 11.52 | 0.09 | 0.79% | 11.38 | 11.66 | 43416 | 5024.64 | 2.47% |
| 2025-04-16 | 11.70 | 11.43 | -0.36 | -3.05% | 11.26 | 11.80 | 47430 | 5448.43 | 2.70% |
| 2025-04-15 | 11.94 | 11.79 | -0.05 | -0.42% | 11.68 | 11.94 | 33428 | 3931.24 | 1.91% |
| 2025-04-14 | 11.78 | 11.84 | 0.27 | 2.33% | 11.74 | 11.97 | 50723 | 6017.90 | 2.89% |
| 2025-04-11 | 11.41 | 11.57 | 0.16 | 1.40% | 11.18 | 11.72 | 54555 | 6313.32 | 3.11% |
| 2025-04-10 | 11.35 | 11.41 | 0.30 | 2.70% | 11.30 | 11.63 | 65096 | 7482.52 | 3.71% |
| 2025-04-09 | 10.57 | 11.11 | 0.23 | 2.11% | 9.83 | 11.15 | 98668 | 10446.83 | 5.62% |
| 2025-04-08 | 11.98 | 10.88 | -1.18 | -9.78% | 10.85 | 11.98 | 119574 | 13280.71 | 6.81% |
| 2025-04-07 | 12.93 | 12.06 | -1.34 | -10.00% | 12.06 | 12.94 | 34284 | 4194.05 | 1.95% |
| 2025-04-03 | 13.30 | 13.40 | -0.04 | -0.30% | 13.15 | 13.49 | 32247 | 4299.46 | 1.84% |
| 2025-04-02 | 13.30 | 13.44 | 0.06 | 0.45% | 13.30 | 13.59 | 34378 | 4634.17 | 1.96% |
| 2025-04-01 | 13.26 | 13.38 | 0.15 | 1.13% | 13.26 | 13.60 | 38356 | 5161.09 | 2.19% |
| 2025-03-31 | 13.21 | 13.23 | -0.03 | -0.23% | 12.88 | 13.27 | 43220 | 5640.70 | 2.46% |
| 2025-03-28 | 13.60 | 13.26 | -0.34 | -2.50% | 13.26 | 13.64 | 42142 | 5646.84 | 2.40% |
| 2025-03-27 | 13.62 | 13.60 | -0.08 | -0.58% | 13.30 | 13.80 | 45200 | 6114.09 | 2.58% |
| 2025-03-26 | 13.43 | 13.68 | 0.26 | 1.94% | 13.43 | 13.78 | 44244 | 6043.81 | 2.52% |
| 2025-03-25 | 13.59 | 13.42 | -0.19 | -1.40% | 13.25 | 13.65 | 39926 | 5367.11 | 2.28% |
| 2025-03-24 | 13.99 | 13.61 | -0.44 | -3.13% | 13.21 | 14.10 | 73538 | 10012.31 | 4.19% |
| 2025-03-21 | 14.40 | 14.05 | -0.42 | -2.90% | 14.02 | 14.47 | 54047 | 7668.95 | 3.08% |
| 2025-03-20 | 14.48 | 14.47 | -0.02 | -0.14% | 14.40 | 14.68 | 45053 | 6550.15 | 2.57% |
| 2025-03-19 | 14.54 | 14.49 | -0.22 | -1.50% | 14.37 | 14.58 | 61050 | 8826.75 | 3.48% |
| 2025-03-18 | 14.48 | 14.71 | 0.27 | 1.87% | 14.48 | 14.78 | 83335 | 12206.97 | 4.75% |
| 2025-03-17 | 14.42 | 14.44 | 0.02 | 0.14% | 14.30 | 14.58 | 50813 | 7338.80 | 2.90% |
| 2025-03-14 | 14.28 | 14.42 | 0.14 | 0.98% | 14.04 | 14.46 | 57019 | 8163.44 | 3.25% |
| 2025-03-13 | 14.56 | 14.28 | -0.28 | -1.92% | 14.02 | 14.57 | 62984 | 8970.44 | 3.59% |
| 2025-03-12 | 14.57 | 14.56 | 0.07 | 0.48% | 14.48 | 14.69 | 57348 | 8364.20 | 3.27% |
| 2025-03-11 | 14.40 | 14.49 | -0.07 | -0.48% | 14.28 | 14.56 | 59932 | 8646.05 | 3.42% |
| 2025-03-10 | 14.74 | 14.56 | -0.14 | -0.95% | 14.40 | 14.78 | 70474 | 10257.66 | 4.02% |
| 2025-03-07 | 14.93 | 14.70 | -0.29 | -1.93% | 14.62 | 15.08 | 102693 | 15236.30 | 5.85% |
| 2025-03-06 | 14.92 | 14.99 | -0.03 | -0.20% | 14.91 | 15.15 | 169220 | 25406.54 | 9.64% |
| 2025-03-05 | 14.70 | 15.02 | 0.36 | 2.46% | 14.66 | 15.37 | 256286 | 38624.24 | 14.61% |
| 2025-03-04 | 13.66 | 14.66 | 0.94 | 6.85% | 13.36 | 15.05 | 147355 | 21223.68 | 8.40% |
| 2025-03-03 | 13.66 | 13.72 | 0.07 | 0.51% | 13.51 | 13.89 | 59684 | 8208.51 | 3.40% |
| 2025-02-28 | 14.38 | 13.65 | -0.79 | -5.47% | 13.65 | 14.42 | 81647 | 11401.38 | 4.65% |
| 2025-02-27 | 14.73 | 14.44 | -0.29 | -1.97% | 14.17 | 14.73 | 91960 | 13265.63 | 5.24% |
| 2025-02-26 | 14.70 | 14.73 | 0.04 | 0.27% | 14.50 | 14.85 | 100722 | 14739.14 | 5.74% |
| 2025-02-25 | 14.51 | 14.69 | -0.10 | -0.68% | 14.41 | 14.95 | 84282 | 12420.32 | 4.80% |
| 2025-02-24 | 14.90 | 14.79 | -0.19 | -1.27% | 14.65 | 14.97 | 106157 | 15688.49 | 6.05% |
| 2025-02-21 | 14.74 | 14.98 | 0.19 | 1.28% | 14.54 | 15.01 | 133262 | 19757.29 | 7.59% |
| 2025-02-20 | 14.90 | 14.79 | -0.01 | -0.07% | 14.67 | 14.93 | 100951 | 14932.23 | 5.75% |
| 2025-02-19 | 14.40 | 14.80 | 0.08 | 0.54% | 14.28 | 14.81 | 145931 | 21359.11 | 8.32% |
| 2025-02-18 | 15.20 | 14.72 | -0.21 | -1.41% | 14.58 | 15.58 | 219920 | 33586.09 | 12.53% |
深证大盘股票行情在线 K线走势图
