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
2026-06-12	9.32	9.44	0.12	1.29%	9.18	9.48	123673	11575	3.59%
2026-06-11	9.25	9.32	0.00	0.00%	9.05	9.40	136012	12564	3.95%
2026-06-10	9.32	9.32	-0.09	-0.96%	9.25	9.46	95141	8858	2.76%
2026-06-09	9.46	9.41	0.04	0.43%	9.21	9.48	96134	9013	2.79%
2026-06-08	9.50	9.37	-0.29	-3.00%	9.32	9.58	127301	12024	3.70%
2026-06-05	9.64	9.66	0.02	0.21%	9.50	9.78	146181	14112	4.25%
2026-06-04	9.90	9.64	-0.30	-3.02%	9.56	9.95	160777	15603	4.67%
2026-06-03	10.06	9.94	-0.12	-1.19%	9.90	10.06	127832	12729	3.71%
2026-06-02	10.34	10.06	-0.30	-2.90%	9.97	10.38	186233	18790	5.41%
2026-06-01	10.47	10.36	-0.23	-2.17%	10.04	10.49	221350	22735	6.43%
2026-05-29	10.89	11.18	0.27	2.47%	10.76	11.39	300821	33666	8.74%
2026-05-28	11.26	10.91	-0.40	-3.54%	10.81	11.27	228796	25005	6.65%
2026-05-27	10.96	11.31	0.32	2.91%	10.95	11.39	257374	28907	7.48%
2026-05-26	10.83	10.99	0.22	2.04%	10.75	11.04	187485	20377	5.45%
2026-05-25	10.90	10.77	-0.16	-1.46%	10.61	11.00	160360	17253	4.66%
2026-05-22	10.95	10.93	0.02	0.18%	10.80	11.01	127655	13924	3.71%
2026-05-21	11.14	10.91	-0.34	-3.02%	10.87	11.39	248641	27677	7.22%
2026-05-20	12.09	11.25	-0.79	-6.56%	11.22	12.10	346007	39593	10.05%
2026-05-19	12.14	12.04	-0.10	-0.82%	11.83	12.19	260838	31233	7.58%
2026-05-18	12.06	12.14	0.01	0.08%	11.90	12.19	152290	18338	4.42%
2026-05-15	12.24	12.13	-0.12	-0.98%	12.03	12.35	182404	22216	5.30%
2026-05-14	12.53	12.25	-0.32	-2.55%	12.25	12.66	232700	28838	6.76%
2026-05-13	11.99	12.57	0.55	4.58%	11.99	12.80	426055	53546	12.38%
2026-05-12	12.20	12.02	-0.20	-1.64%	11.86	12.25	271015	32640	7.87%
2026-05-11	12.25	12.22	-0.09	-0.73%	12.03	12.31	231479	28203	6.72%
2026-05-08	12.56	12.31	-0.28	-2.22%	12.27	12.62	270405	33473	7.86%
2026-05-07	12.82	12.59	-0.16	-1.25%	12.49	12.95	353623	44710	10.27%
2026-05-06	12.70	12.75	0.20	1.59%	12.58	12.84	404136	51375	11.74%
2026-04-30	12.56	12.55	0.11	0.88%	12.42	12.94	542223	68548	15.75%
2026-04-29	11.96	12.44	-0.14	-1.11%	11.50	12.80	599475	73880	17.41%
2026-04-28	12.63	12.58	-0.11	-0.87%	12.02	12.98	392141	49516	11.39%
2026-04-27	12.88	12.69	-0.27	-2.08%	12.63	13.16	277874	35516	8.07%
2026-04-24	12.68	12.96	0.24	1.89%	12.65	13.06	322426	41572	9.37%
2026-04-23	12.64	12.72	-0.13	-1.01%	12.36	12.90	309338	39178	8.99%
2026-04-22	12.73	12.85	0.01	0.08%	12.62	13.09	336682	43361	9.78%
2026-04-21	12.39	12.84	0.45	3.63%	12.34	12.99	396043	50140	11.50%
2026-04-20	12.21	12.39	0.18	1.47%	12.18	12.65	279115	34608	8.11%
2026-04-17	12.15	12.21	-0.05	-0.41%	11.91	12.32	245200	29742	7.12%
2026-04-16	12.20	12.26	0.02	0.16%	12.04	12.38	322300	39320	9.36%
2026-04-15	12.26	12.24	-0.31	-2.47%	12.10	12.34	377766	46176	10.97%
2026-04-14	11.77	12.55	0.83	7.08%	11.66	12.79	550042	67173	15.98%
2026-04-13	11.65	11.72	-0.01	-0.09%	11.56	11.83	162753	19010	4.73%
2026-04-10	11.58	11.73	0.19	1.65%	11.56	11.85	186795	21879	5.43%
2026-04-09	11.50	11.54	0.00	0.00%	11.42	11.70	145134	16774	4.22%
2026-04-08	11.36	11.54	0.37	3.31%	11.28	11.61	161266	18492	4.68%
2026-04-07	11.09	11.17	0.13	1.18%	10.92	11.28	103875	11570	3.02%
2026-04-03	11.33	11.04	-0.23	-2.04%	10.97	11.36	101629	11275	2.95%
2026-04-02	11.25	11.27	-0.05	-0.44%	11.19	11.43	114445	12937	3.32%
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%