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
2025-09-16	14.93	14.96	0.04	0.27%	14.71	14.97	47334	7041	2.70%
2025-09-15	15.00	14.92	0.09	0.61%	14.79	15.20	60581	9044	3.45%
2025-09-12	14.93	14.83	-0.11	-0.74%	14.79	15.00	47876	7121	2.73%
2025-09-11	14.95	14.94	-0.07	-0.47%	14.75	15.00	66502	9891	3.79%
2025-09-10	15.16	15.01	-0.03	-0.20%	14.85	15.16	35544	5326	2.03%
2025-09-09	15.17	15.04	0.02	0.13%	14.95	15.37	70324	10641	4.01%
2025-09-08	14.86	15.02	0.16	1.08%	14.80	15.05	53618	8020	3.06%
2025-09-05	14.48	14.86	0.53	3.70%	14.27	14.87	59005	8657	3.36%
2025-09-04	14.31	14.33	0.06	0.42%	14.10	14.84	64519	9354	3.68%
2025-09-03	14.80	14.27	-0.51	-3.45%	14.24	14.84	56105	8162	3.20%
2025-09-02	15.25	14.78	-0.52	-3.40%	14.54	15.30	90342	13334	5.15%
2025-09-01	15.33	15.30	0.12	0.79%	15.22	15.44	64928	9953	3.70%
2025-08-29	15.45	15.18	-0.26	-1.68%	15.15	15.45	54133	8254	3.09%
2025-08-28	15.19	15.44	0.34	2.25%	14.70	15.49	102029	15483	5.81%
2025-08-27	15.69	15.10	-0.56	-3.58%	15.09	15.76	85990	13296	4.90%
2025-08-26	15.51	15.66	0.10	0.64%	15.42	15.86	80456	12592	4.59%
2025-08-25	15.86	15.56	-0.09	-0.58%	15.39	15.91	107980	16778	6.15%
2025-08-22	15.77	15.65	-0.15	-0.95%	15.55	15.82	106042	16592	6.04%
2025-08-21	15.39	15.80	0.41	2.66%	15.21	16.01	196399	30737	11.19%
2025-08-20	15.27	15.39	0.14	0.92%	15.14	15.39	94896	14511	5.41%
2025-08-19	15.03	15.25	0.28	1.87%	14.92	15.34	97360	14782	5.55%
2025-08-18	14.95	14.97	0.15	1.01%	14.85	15.07	59639	8935	3.40%
2025-08-15	14.59	14.82	0.21	1.44%	14.53	14.93	47836	7083	2.73%
2025-08-14	15.11	14.61	-0.43	-2.86%	14.61	15.14	80628	11919	4.60%
2025-08-13	15.29	15.04	-0.19	-1.25%	15.02	15.29	66801	10075	3.81%
2025-08-12	15.38	15.23	-0.10	-0.65%	15.02	15.39	67039	10168	3.82%
2025-08-11	15.24	15.33	0.17	1.12%	15.02	15.38	86546	13218	4.93%
2025-08-08	15.28	15.16	-0.09	-0.59%	14.97	15.28	51736	7817	2.95%
2025-08-07	15.21	15.25	0.04	0.26%	15.07	15.29	65874	10012	3.75%
2025-08-06	15.11	15.21	0.08	0.53%	15.00	15.47	80041	12143	4.56%
2025-08-05	14.93	15.13	0.22	1.48%	14.91	15.13	74209	11166	4.23%
2025-08-04	14.79	14.91	0.11	0.74%	14.62	14.92	34454	5094	1.96%
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%