好当家(600467)股票行情
好当家(600467)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 |
|---|
| 2025-12-18 | 2.57 | 2.59 | 0.01 | 0.39% | 2.56 | 2.64 | 668164 | 17421.57 | 4.57% |
| 2025-12-17 | 2.66 | 2.58 | -0.08 | -3.01% | 2.54 | 2.67 | 856717 | 22086.30 | 5.86% |
| 2025-12-16 | 2.68 | 2.66 | -0.04 | -1.48% | 2.63 | 2.76 | 862225 | 23138.85 | 5.90% |
| 2025-12-15 | 2.65 | 2.70 | 0.04 | 1.50% | 2.63 | 2.74 | 774606 | 20900.60 | 5.30% |
| 2025-12-12 | 2.60 | 2.66 | 0.03 | 1.14% | 2.57 | 2.69 | 1062692 | 28187.10 | 7.27% |
| 2025-12-11 | 2.88 | 2.63 | -0.25 | -8.68% | 2.61 | 2.88 | 1702867 | 45920.52 | 11.66% |
| 2025-12-10 | 2.90 | 2.88 | -0.03 | -1.03% | 2.85 | 3.02 | 1390158 | 40442.00 | 9.52% |
| 2025-12-09 | 2.98 | 2.91 | -0.03 | -1.02% | 2.86 | 3.05 | 1415510 | 41533.14 | 9.69% |
| 2025-12-08 | 2.98 | 2.94 | -0.08 | -2.65% | 2.92 | 3.03 | 1767902 | 52307.07 | 12.10% |
| 2025-12-05 | 3.00 | 3.02 | 0.02 | 0.67% | 2.84 | 3.08 | 3076196 | 91384.41 | 21.06% |
| 2025-12-04 | 3.05 | 3.00 | 0.08 | 2.74% | 2.97 | 3.21 | 3950362 | 123313.92 | 27.04% |
| 2025-12-03 | 2.65 | 2.92 | 0.27 | 10.19% | 2.64 | 2.92 | 2626493 | 74391.02 | 17.98% |
| 2025-12-02 | 2.60 | 2.65 | 0.03 | 1.15% | 2.57 | 2.67 | 886564 | 23293.78 | 6.07% |
| 2025-12-01 | 2.58 | 2.62 | 0.02 | 0.77% | 2.57 | 2.63 | 728237 | 18953.67 | 4.98% |
| 2025-11-28 | 2.55 | 2.60 | 0.03 | 1.17% | 2.52 | 2.60 | 760863 | 19529.43 | 5.21% |
| 2025-11-27 | 2.60 | 2.57 | -0.05 | -1.91% | 2.52 | 2.62 | 955648 | 24522.14 | 6.54% |
| 2025-11-26 | 2.73 | 2.62 | -0.16 | -5.76% | 2.59 | 2.74 | 1666137 | 44299.09 | 11.40% |
| 2025-11-25 | 2.86 | 2.78 | -0.14 | -4.79% | 2.69 | 2.86 | 2008957 | 55404.96 | 13.75% |
| 2025-11-24 | 2.70 | 2.92 | 0.07 | 2.46% | 2.66 | 2.95 | 2515038 | 72165.27 | 17.21% |
| 2025-11-21 | 2.67 | 2.85 | 0.03 | 1.06% | 2.67 | 2.97 | 2815697 | 80402.76 | 19.27% |
| 2025-11-20 | 3.31 | 2.82 | -0.19 | -6.31% | 2.82 | 3.31 | 3580581 | 109176.84 | 24.51% |
| 2025-11-19 | 2.78 | 3.01 | 0.27 | 9.85% | 2.72 | 3.01 | 2849246 | 82126.43 | 19.50% |
| 2025-11-18 | 2.75 | 2.74 | -0.04 | -1.44% | 2.61 | 2.78 | 2348331 | 62885.84 | 16.07% |
| 2025-11-17 | 2.89 | 2.78 | 0.15 | 5.70% | 2.77 | 2.89 | 3088663 | 88122.81 | 21.14% |
| 2025-11-14 | 2.57 | 2.63 | 0.04 | 1.54% | 2.57 | 2.67 | 833401 | 21868.47 | 5.70% |
| 2025-11-13 | 2.54 | 2.59 | 0.01 | 0.39% | 2.49 | 2.59 | 560370 | 14299.79 | 3.84% |
| 2025-11-12 | 2.60 | 2.58 | -0.03 | -1.15% | 2.56 | 2.62 | 435970 | 11247.44 | 2.98% |
| 2025-11-11 | 2.56 | 2.61 | 0.06 | 2.35% | 2.54 | 2.61 | 584829 | 15116.48 | 4.00% |
| 2025-11-10 | 2.49 | 2.55 | 0.06 | 2.41% | 2.47 | 2.56 | 515919 | 13045.52 | 3.53% |
| 2025-11-07 | 2.48 | 2.49 | 0.00 | 0.00% | 2.47 | 2.51 | 292411 | 7271.12 | 2.00% |
| 2025-11-06 | 2.50 | 2.49 | -0.02 | -0.80% | 2.47 | 2.51 | 336276 | 8352.43 | 2.30% |
| 2025-11-05 | 2.46 | 2.51 | 0.04 | 1.62% | 2.45 | 2.52 | 492493 | 12317.76 | 3.37% |
| 2025-11-04 | 2.44 | 2.47 | 0.04 | 1.65% | 2.43 | 2.49 | 511402 | 12573.47 | 3.50% |
| 2025-11-03 | 2.40 | 2.43 | 0.03 | 1.25% | 2.40 | 2.44 | 352710 | 8556.58 | 2.41% |
| 2025-10-31 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.41 | 328144 | 7867.20 | 2.25% |
| 2025-10-30 | 2.42 | 2.39 | -0.04 | -1.65% | 2.38 | 2.43 | 303609 | 7286.96 | 2.08% |
| 2025-10-29 | 2.44 | 2.43 | -0.01 | -0.41% | 2.38 | 2.44 | 321632 | 7734.50 | 2.20% |
| 2025-10-28 | 2.44 | 2.44 | 0.01 | 0.41% | 2.42 | 2.45 | 228648 | 5570.03 | 1.57% |
| 2025-10-27 | 2.44 | 2.43 | -0.01 | -0.41% | 2.41 | 2.46 | 329820 | 8026.73 | 2.26% |
| 2025-10-24 | 2.47 | 2.44 | -0.03 | -1.21% | 2.43 | 2.49 | 317467 | 7798.58 | 2.17% |
| 2025-10-23 | 2.46 | 2.47 | 0.00 | 0.00% | 2.44 | 2.48 | 282353 | 6943.54 | 1.93% |
| 2025-10-22 | 2.45 | 2.47 | 0.01 | 0.41% | 2.45 | 2.49 | 397247 | 9821.61 | 2.72% |
| 2025-10-21 | 2.40 | 2.46 | 0.05 | 2.07% | 2.39 | 2.47 | 537144 | 13079.78 | 3.68% |
| 2025-10-20 | 2.38 | 2.41 | 0.04 | 1.69% | 2.36 | 2.41 | 276131 | 6605.74 | 1.89% |
| 2025-10-17 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.41 | 301202 | 7186.32 | 2.06% |
| 2025-10-16 | 2.42 | 2.38 | -0.04 | -1.65% | 2.37 | 2.43 | 272992 | 6537.50 | 1.87% |
| 2025-10-15 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.43 | 281424 | 6806.20 | 1.93% |
| 2025-10-14 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.44 | 398565 | 9639.04 | 2.73% |
| 2025-10-13 | 2.37 | 2.40 | 0.00 | 0.00% | 2.33 | 2.41 | 336894 | 7991.21 | 2.31% |
| 2025-10-10 | 2.37 | 2.40 | 0.03 | 1.27% | 2.35 | 2.42 | 492030 | 11800.34 | 3.37% |
| 2025-10-09 | 2.37 | 2.37 | 0.01 | 0.42% | 2.34 | 2.38 | 358114 | 8442.52 | 2.45% |
| 2025-09-30 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.37 | 226449 | 5342.74 | 1.55% |
| 2025-09-29 | 2.36 | 2.37 | 0.01 | 0.42% | 2.31 | 2.37 | 380698 | 8934.17 | 2.61% |
| 2025-09-26 | 2.36 | 2.36 | -0.01 | -0.42% | 2.34 | 2.40 | 379872 | 9012.32 | 2.60% |
| 2025-09-25 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.41 | 402017 | 9565.47 | 2.75% |
| 2025-09-24 | 2.38 | 2.40 | 0.00 | 0.00% | 2.35 | 2.41 | 430315 | 10299.21 | 2.95% |
| 2025-09-23 | 2.46 | 2.40 | -0.06 | -2.44% | 2.35 | 2.46 | 539642 | 12863.36 | 3.69% |
| 2025-09-22 | 2.50 | 2.46 | -0.05 | -1.99% | 2.45 | 2.51 | 374152 | 9224.15 | 2.56% |
| 2025-09-19 | 2.59 | 2.51 | -0.09 | -3.46% | 2.49 | 2.59 | 556742 | 14046.43 | 3.81% |
| 2025-09-18 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.67 | 680725 | 17838.24 | 4.66% |
| 2025-09-17 | 2.63 | 2.60 | -0.04 | -1.52% | 2.58 | 2.64 | 536394 | 13971.46 | 3.67% |
| 2025-09-16 | 2.63 | 2.64 | 0.01 | 0.38% | 2.59 | 2.64 | 700399 | 18290.99 | 4.79% |
| 2025-09-15 | 2.65 | 2.63 | 0.03 | 1.15% | 2.61 | 2.71 | 923858 | 24469.17 | 6.32% |
| 2025-09-12 | 2.55 | 2.60 | 0.04 | 1.56% | 2.54 | 2.62 | 706401 | 18286.45 | 4.84% |
| 2025-09-11 | 2.57 | 2.56 | -0.01 | -0.39% | 2.53 | 2.57 | 634028 | 16148.85 | 4.34% |
| 2025-09-10 | 2.55 | 2.57 | 0.02 | 0.78% | 2.52 | 2.58 | 725741 | 18564.67 | 4.97% |
| 2025-09-09 | 2.51 | 2.55 | 0.04 | 1.59% | 2.49 | 2.57 | 899131 | 22756.92 | 6.15% |
| 2025-09-08 | 2.49 | 2.51 | 0.01 | 0.40% | 2.48 | 2.54 | 655606 | 16460.02 | 4.49% |
| 2025-09-05 | 2.51 | 2.50 | 0.01 | 0.40% | 2.45 | 2.54 | 915910 | 22786.22 | 6.27% |
| 2025-09-04 | 2.39 | 2.49 | 0.10 | 4.18% | 2.38 | 2.51 | 1286952 | 31775.09 | 8.81% |
| 2025-09-03 | 2.44 | 2.39 | -0.05 | -2.05% | 2.38 | 2.44 | 357676 | 8616.44 | 2.45% |
| 2025-09-02 | 2.41 | 2.44 | 0.02 | 0.83% | 2.39 | 2.44 | 465878 | 11280.84 | 3.19% |
| 2025-09-01 | 2.38 | 2.42 | 0.04 | 1.68% | 2.36 | 2.43 | 346785 | 8340.26 | 2.37% |
| 2025-08-29 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.42 | 340984 | 8163.17 | 2.33% |
| 2025-08-28 | 2.41 | 2.39 | -0.01 | -0.42% | 2.34 | 2.45 | 584075 | 13986.08 | 4.00% |
| 2025-08-27 | 2.47 | 2.40 | -0.07 | -2.83% | 2.40 | 2.47 | 507949 | 12361.03 | 3.48% |
| 2025-08-26 | 2.45 | 2.47 | 0.01 | 0.41% | 2.44 | 2.48 | 445989 | 10986.02 | 3.05% |
| 2025-08-25 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.47 | 459619 | 11274.96 | 3.15% |
| 2025-08-22 | 2.45 | 2.44 | -0.01 | -0.41% | 2.40 | 2.45 | 419174 | 10159.10 | 2.87% |
| 2025-08-21 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.46 | 421159 | 10276.65 | 2.88% |
上证大盘股票行情在线 K线走势图
好当家(600467)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
