好想你 (002582) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-01	11.35	11.32	0.09	0.80%	11.26	11.45	93772	10631	2.72%
2026-03-31	11.31	11.23	-0.06	-0.53%	11.19	11.42	121943	13794	3.54%
2026-03-30	11.11	11.29	0.06	0.53%	11.06	11.30	126787	14210	3.68%
2026-03-27	10.62	11.23	0.57	5.35%	10.56	11.24	178994	19737	5.20%
2026-03-26	10.76	10.66	-0.06	-0.56%	10.62	10.86	95282	10222	2.77%
2026-03-25	10.63	10.72	0.15	1.42%	10.57	10.77	108920	11634	3.16%
2026-03-24	10.25	10.57	0.50	4.97%	10.07	10.62	173741	17975	5.05%
2026-03-23	10.38	10.07	-0.60	-5.62%	9.97	10.49	186840	19134	5.43%
2026-03-20	10.91	10.67	-0.21	-1.93%	10.65	10.96	115949	12480	3.37%
2026-03-19	11.14	10.88	-0.41	-3.63%	10.82	11.19	151364	16602	4.40%
2026-03-18	11.24	11.29	0.06	0.53%	11.15	11.30	107141	12023	3.11%
2026-03-17	11.36	11.23	-0.13	-1.14%	11.20	11.58	155340	17702	4.51%
2026-03-16	11.12	11.36	0.24	2.16%	11.08	11.43	138212	15596	4.01%
2026-03-13	11.28	11.12	-0.22	-1.94%	11.08	11.41	133273	14971	3.87%
2026-03-12	11.36	11.34	-0.05	-0.44%	11.26	11.47	128484	14567	3.73%
2026-03-11	11.39	11.39	-0.03	-0.26%	11.25	11.50	162141	18407	4.71%
2026-03-10	11.35	11.42	0.23	2.06%	11.31	11.45	147042	16751	4.27%
2026-03-09	11.18	11.19	-0.28	-2.44%	11.09	11.38	191944	21509	5.58%
2026-03-06	11.15	11.47	0.27	2.41%	11.09	11.51	150269	17124	4.37%
2026-03-05	11.25	11.20	0.06	0.54%	11.14	11.35	126324	14198	3.67%
2026-03-04	11.03	11.14	-0.05	-0.45%	10.91	11.28	150666	16701	4.38%
2026-03-03	11.47	11.19	-0.30	-2.61%	11.15	11.59	221766	25133	6.44%
2026-03-02	11.55	11.49	-0.39	-3.28%	11.41	11.75	234977	27090	6.83%
2026-02-27	11.88	11.88	0.01	0.08%	11.82	11.96	122381	14533	3.56%
2026-02-26	11.97	11.87	-0.10	-0.84%	11.80	12.09	166196	19763	4.83%
2026-02-25	11.68	11.97	0.29	2.48%	11.65	11.98	200583	23778	5.83%
2026-02-24	11.70	11.68	0.01	0.09%	11.62	11.85	170441	19965	4.95%
2026-02-13	12.07	11.67	-0.30	-2.51%	11.64	12.13	247668	29325	7.19%
2026-02-12	12.25	11.97	-0.33	-2.68%	11.93	12.30	276187	33167	8.02%
2026-02-11	12.56	12.30	-0.26	-2.07%	12.28	12.63	218961	27164	6.36%
2026-02-10	12.76	12.56	-0.25	-1.95%	12.42	12.77	226901	28494	6.59%
2026-02-09	12.50	12.81	0.44	3.56%	12.44	12.90	327968	41668	9.53%
2026-02-06	12.35	12.37	-0.13	-1.04%	12.24	12.52	258242	31946	7.50%
2026-02-05	12.45	12.50	-0.16	-1.26%	12.33	12.93	322094	40684	9.36%
2026-02-04	12.90	12.66	-0.37	-2.84%	12.58	12.98	359080	45664	10.43%
2026-02-03	13.44	13.03	-0.41	-3.05%	12.90	13.44	477358	62266	13.87%
2026-02-02	13.14	13.44	0.64	5.00%	12.91	13.79	608656	81135	17.68%
2026-01-30	12.55	12.80	0.50	4.07%	12.55	13.01	551980	70674	16.03%
2026-01-29	12.35	12.30	-0.58	-4.50%	12.08	12.87	560039	69174	16.27%
2026-01-28	14.22	12.88	-1.43	-9.99%	12.88	14.22	733280	95962	21.30%
2026-01-27	14.53	14.31	-0.25	-1.72%	13.40	14.65	698881	97466	20.30%
2026-01-26	16.17	14.56	-1.62	-10.01%	14.56	16.42	683436	101880	19.85%
2026-01-23	15.26	16.18	0.92	6.03%	15.03	16.57	698837	112303	20.30%
2026-01-22	15.47	15.26	0.20	1.33%	14.63	16.11	735734	112565	21.37%
2026-01-21	13.98	15.06	1.13	8.11%	13.80	15.26	742255	108609	21.56%
2026-01-20	13.35	13.93	0.76	5.77%	13.25	14.05	734356	100240	21.33%
2026-01-19	13.54	13.17	-0.36	-2.66%	13.11	13.76	445509	59392	12.94%
2026-01-16	13.34	13.53	0.06	0.45%	13.18	13.88	524433	70949	15.23%
2026-01-15	13.27	13.47	0.21	1.58%	13.23	14.59	758333	104432	22.03%
2026-01-14	13.34	13.26	-0.08	-0.60%	13.01	13.69	571264	76224	16.59%
2026-01-13	12.86	13.34	0.48	3.73%	12.86	13.97	612336	82239	17.79%
2026-01-12	12.83	12.86	0.18	1.42%	12.66	13.33	519529	66894	15.09%
2026-01-09	11.99	12.68	0.72	6.02%	11.86	12.80	533208	66733	15.49%
2026-01-08	11.00	11.96	0.70	6.22%	10.89	12.35	777499	90852	22.59%
2026-01-07	12.94	11.26	-0.50	-4.25%	11.23	12.94	874227	103080	25.40%
2026-01-06	11.40	11.76	0.36	3.16%	11.24	11.97	335200	38923	9.74%
2026-01-05	11.05	11.40	0.35	3.17%	11.05	11.76	319209	36660	9.27%
2025-12-31	10.77	11.05	0.20	1.84%	10.77	11.19	209915	23103	6.10%
2025-12-30	10.52	10.85	0.23	2.17%	10.36	11.04	202572	21764	5.88%
2025-12-29	10.64	10.62	-0.06	-0.56%	10.44	10.68	126616	13310	3.68%
2025-12-26	10.69	10.68	-0.03	-0.28%	10.59	10.76	141645	15127	4.11%
2025-12-25	10.87	10.71	-0.11	-1.02%	10.65	10.90	151600	16292	4.40%
2025-12-24	10.77	10.82	-0.01	-0.09%	10.62	10.89	173617	18728	5.04%
2025-12-23	11.04	10.83	-0.27	-2.43%	10.76	11.08	258523	28101	7.51%