好利科技 (002729) - 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
2025-08-01	14.60	14.80	0.16	1.09%	14.59	14.86	52057	7683	2.97%
2025-07-31	14.95	14.64	-0.31	-2.07%	14.60	15.06	57797	8577	3.29%
2025-07-30	15.05	14.95	-0.09	-0.60%	14.80	15.07	53247	7946	3.03%
2025-07-29	15.01	15.04	0.01	0.07%	14.88	15.32	95050	14313	5.42%
2025-07-28	14.69	15.03	0.34	2.31%	14.64	15.03	104833	15630	5.97%
2025-07-25	14.60	14.69	0.09	0.62%	14.54	14.70	47309	6916	2.70%
2025-07-24	14.63	14.60	-0.06	-0.41%	14.52	14.74	70304	10273	4.01%
2025-07-23	14.65	14.66	-0.02	-0.14%	14.62	15.03	65923	9741	3.76%
2025-07-22	14.86	14.68	-0.23	-1.54%	14.62	14.90	73935	10866	4.21%
2025-07-21	14.76	14.91	0.09	0.61%	14.61	14.91	82025	12092	4.67%
2025-07-18	15.08	14.82	-0.26	-1.72%	14.77	15.10	84903	12626	4.84%
2025-07-17	14.88	15.08	0.22	1.48%	14.82	15.09	104537	15661	5.96%
2025-07-16	14.84	14.86	0.06	0.41%	14.78	14.97	82289	12239	4.69%
2025-07-15	14.74	14.80	-0.04	-0.27%	14.59	14.88	79351	11685	4.52%
2025-07-14	14.72	14.84	0.12	0.82%	14.66	14.84	65210	9626	3.72%
2025-07-11	14.82	14.72	-0.05	-0.34%	14.52	14.91	93537	13703	5.33%
2025-07-10	14.70	14.77	0.02	0.14%	14.62	14.85	100166	14759	5.71%
2025-07-09	15.15	14.75	-0.41	-2.70%	14.67	15.20	186081	27763	10.61%
2025-07-08	15.34	15.16	-0.18	-1.17%	15.10	15.34	144682	21968	8.25%
2025-07-07	15.24	15.34	-0.03	-0.20%	14.91	15.54	149655	22718	8.53%
2025-07-04	15.88	15.37	-0.83	-5.12%	15.24	15.88	265831	41327	15.15%
2025-07-03	15.21	16.20	0.32	2.02%	14.96	16.70	424666	67466	24.20%
2025-07-02	15.40	15.88	0.48	3.12%	14.56	16.63	446341	68476	25.44%
2025-07-01	14.33	15.40	1.40	10.00%	14.31	15.40	90723	13832	5.17%
2025-06-30	13.83	14.00	0.23	1.67%	13.82	14.04	56404	7875	3.21%
2025-06-27	13.73	13.77	0.04	0.29%	13.68	13.92	47742	6579	2.72%
2025-06-26	13.86	13.73	-0.12	-0.87%	13.68	13.94	47457	6553	2.70%
2025-06-25	13.81	13.85	-0.01	-0.07%	13.65	13.98	69537	9587	3.96%
2025-06-24	13.59	13.86	0.27	1.99%	13.59	13.90	67276	9271	3.83%
2025-06-23	13.34	13.59	0.16	1.19%	13.20	13.59	52592	7094	3.00%
2025-06-20	13.53	13.43	-0.09	-0.67%	13.41	13.71	60530	8189	3.45%
2025-06-19	13.42	13.52	0.01	0.07%	13.42	13.90	104342	14231	5.95%
2025-06-18	13.15	13.51	0.25	1.89%	13.15	13.85	77761	10488	4.43%
2025-06-17	13.35	13.26	0.00	0.00%	13.16	13.45	37919	5036	2.16%
2025-06-16	13.13	13.26	0.06	0.45%	13.13	13.42	38569	5132	2.20%
2025-06-13	13.35	13.20	-0.26	-1.93%	13.16	13.52	43710	5807	2.49%
2025-06-12	13.45	13.46	-0.03	-0.22%	13.35	13.63	36174	4879	2.06%
2025-06-11	13.38	13.49	0.17	1.28%	13.34	13.75	58481	7903	3.33%
2025-06-10	13.53	13.32	-0.20	-1.48%	13.19	13.60	53574	7184	3.05%
2025-06-09	13.24	13.52	0.29	2.19%	13.16	13.82	78968	10681	4.50%
2025-06-06	13.15	13.23	0.12	0.92%	13.05	13.30	40277	5305	2.30%
2025-06-05	12.96	13.11	0.17	1.31%	12.84	13.12	39118	5095	2.23%
2025-06-04	12.81	12.94	0.24	1.89%	12.72	13.03	33300	4301	1.90%
2025-06-03	12.62	12.70	0.08	0.63%	12.57	12.80	23950	3042	1.36%
2025-05-30	12.83	12.62	-0.26	-2.02%	12.58	12.90	30826	3910	1.76%
2025-05-29	12.61	12.88	0.26	2.06%	12.60	12.95	37665	4839	2.15%
2025-05-28	12.83	12.62	-0.18	-1.41%	12.57	12.86	23717	3007	1.35%
2025-05-27	12.70	12.80	0.03	0.23%	12.58	12.89	28122	3572	1.60%
2025-05-26	12.55	12.77	0.22	1.75%	12.55	12.80	29502	3753	1.68%
2025-05-23	12.66	12.55	-0.23	-1.80%	12.55	12.90	34805	4426	1.98%
2025-05-22	12.85	12.78	-0.14	-1.08%	12.68	13.11	32662	4203	1.86%
2025-05-21	13.07	12.92	-0.16	-1.22%	12.78	13.16	35123	4546	2.00%
2025-05-20	12.91	13.08	0.10	0.77%	12.83	13.09	27769	3612	1.58%
2025-05-19	12.99	12.98	0.11	0.85%	12.82	13.00	28321	3663	1.61%
2025-05-16	12.74	12.87	0.07	0.55%	12.74	12.98	27643	3566	1.58%
2025-05-15	12.92	12.80	-0.12	-0.93%	12.73	13.00	28824	3693	1.64%
2025-05-14	13.06	12.92	-0.06	-0.46%	12.81	13.07	35253	4555	2.01%
2025-05-13	13.17	12.98	-0.07	-0.54%	12.98	13.25	30177	3946	1.72%
2025-05-12	13.03	13.05	0.15	1.16%	12.96	13.15	29751	3877	1.70%
2025-05-09	13.08	12.90	-0.17	-1.30%	12.85	13.08	35003	4531	1.99%
2025-05-08	12.80	13.07	0.21	1.63%	12.76	13.10	38791	5047	2.21%
2025-05-07	13.02	12.86	0.06	0.47%	12.70	13.07	47817	6151	2.73%
2025-05-06	12.55	12.80	0.35	2.81%	12.55	12.80	49846	6324	2.84%
2025-04-30	12.28	12.45	0.20	1.63%	12.28	12.64	48065	5996	2.74%
2025-04-29	12.07	12.25	0.20	1.66%	12.07	12.30	39026	4768	2.22%
2025-04-28	12.47	12.05	0.06	0.50%	12.03	12.65	65455	7994	3.73%
2025-04-25	11.76	11.99	0.18	1.52%	11.76	12.10	36917	4420	2.10%
2025-04-24	12.06	11.81	-0.17	-1.42%	11.60	12.06	34323	4073	1.96%