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
2026-04-30	18.18	18.42	0.24	1.32%	18.08	18.64	63729	11755	3.63%
2026-04-29	17.72	18.18	0.47	2.65%	17.52	18.33	69000	12500	3.93%
2026-04-28	18.20	17.71	-0.73	-3.96%	17.56	18.20	80893	14373	4.61%
2026-04-27	18.25	18.44	0.12	0.66%	17.54	18.58	96600	17468	5.51%
2026-04-24	18.68	18.32	-0.36	-1.93%	18.00	18.69	92538	16874	5.27%
2026-04-23	19.00	18.68	-0.32	-1.68%	18.42	19.09	93265	17491	5.32%
2026-04-22	19.00	19.00	-0.15	-0.78%	18.77	19.18	92391	17552	5.27%
2026-04-21	20.36	19.15	-1.10	-5.43%	18.81	20.36	165808	32170	9.45%
2026-04-20	20.55	20.25	-0.16	-0.78%	19.74	20.59	88606	17912	5.05%
2026-04-17	20.40	20.41	-0.04	-0.20%	20.06	20.53	97998	19928	5.59%
2026-04-16	20.49	20.45	-0.02	-0.10%	20.21	20.67	82947	16961	4.73%
2026-04-15	20.86	20.47	-0.33	-1.59%	20.30	20.97	94801	19485	5.40%
2026-04-14	21.32	20.80	-0.34	-1.61%	20.60	21.34	136969	28550	7.81%
2026-04-13	21.50	21.14	-0.39	-1.81%	21.01	22.63	192930	41646	11.00%
2026-04-10	21.30	21.53	0.21	0.98%	20.71	21.75	191111	40820	10.89%
2026-04-09	20.60	21.32	0.30	1.43%	20.50	21.50	195194	40941	11.12%
2026-04-08	20.71	21.02	0.83	4.11%	20.33	21.09	181585	37798	10.35%
2026-04-07	20.48	20.19	-0.11	-0.54%	20.12	21.20	144601	29719	8.24%
2026-04-03	20.50	20.30	0.12	0.59%	19.77	20.90	137555	28067	7.84%
2026-04-02	20.58	20.18	-0.07	-0.35%	19.95	20.85	150365	30570	8.57%
2026-04-01	19.34	20.25	1.41	7.48%	19.34	20.72	193780	38927	11.04%
2026-03-31	19.40	18.84	-0.72	-3.68%	18.77	19.60	61222	11719	3.49%
2026-03-30	19.36	19.56	-0.17	-0.86%	19.25	19.91	67020	13054	3.82%
2026-03-27	19.70	19.73	-0.12	-0.60%	19.32	19.88	82196	16160	4.68%
2026-03-26	20.65	19.85	-0.60	-2.93%	19.80	20.67	97248	19565	5.54%
2026-03-25	18.97	20.45	1.50	7.92%	18.97	20.74	157382	31620	8.97%
2026-03-24	18.30	18.95	1.15	6.46%	17.61	19.10	99303	18282	5.66%
2026-03-23	17.93	17.80	-0.47	-2.57%	17.50	18.98	123854	22452	7.06%
2026-03-20	19.12	18.27	-0.85	-4.45%	18.21	19.20	124801	23232	7.11%
2026-03-19	20.40	19.12	-1.44	-7.00%	18.99	20.67	181766	35603	10.36%
2026-03-18	20.39	20.56	0.02	0.10%	20.05	20.74	113616	23224	6.48%
2026-03-17	20.24	20.54	0.12	0.59%	19.80	20.95	186811	38324	10.65%
2026-03-16	19.38	20.42	1.01	5.20%	19.26	20.57	194086	39324	11.06%
2026-03-13	19.90	19.41	-0.47	-2.36%	19.37	19.95	97033	18989	5.53%
2026-03-12	19.86	19.88	0.22	1.12%	19.46	19.96	138527	27338	7.89%
2026-03-11	19.38	19.66	0.48	2.50%	19.10	20.10	272876	53521	15.55%
2026-03-10	17.44	19.18	1.74	9.98%	17.44	19.18	114704	21288	6.54%
2026-03-09	18.10	17.44	-0.73	-4.02%	17.03	18.10	107240	18724	6.11%
2026-03-06	18.17	18.17	0.01	0.06%	18.06	18.56	86016	15730	4.90%
2026-03-05	18.30	18.16	0.24	1.34%	18.08	18.60	69317	12732	3.95%
2026-03-04	17.36	17.92	0.17	0.96%	17.19	18.32	42844	7688	2.44%
2026-03-03	18.60	17.75	-0.82	-4.42%	17.72	19.13	75998	13939	4.33%
2026-03-02	18.80	18.57	-0.61	-3.18%	18.43	18.94	85463	15939	4.87%
2026-02-27	18.00	19.18	1.06	5.85%	17.99	19.20	85231	15897	4.86%
2026-02-26	18.40	18.12	-0.33	-1.79%	17.99	18.47	61242	11142	3.49%
2026-02-25	18.39	18.45	0.03	0.16%	18.26	18.79	44943	8280	2.56%
2026-02-24	18.80	18.42	-0.16	-0.86%	18.26	18.98	64584	11946	3.68%
2026-02-13	18.69	18.58	-0.18	-0.96%	18.48	18.88	42812	8006	2.44%
2026-02-12	19.02	18.76	-0.18	-0.95%	18.68	19.22	45743	8638	2.61%
2026-02-11	19.00	18.94	-0.05	-0.26%	18.78	19.30	65775	12516	3.75%
2026-02-10	19.44	18.99	-0.29	-1.50%	18.90	19.52	48860	9318	2.78%
2026-02-09	18.91	19.28	0.38	2.01%	18.62	19.28	76640	14613	4.37%
2026-02-06	19.03	18.90	-0.13	-0.68%	18.77	19.49	89547	17158	5.10%
2026-02-05	19.01	19.03	-0.09	-0.47%	18.84	19.44	73040	13997	4.16%
2026-02-04	18.53	19.12	0.42	2.25%	18.53	19.68	120717	23241	6.88%
2026-02-03	18.16	18.70	0.90	5.06%	18.16	18.96	98992	18448	5.64%
2026-02-02	17.91	17.80	0.08	0.45%	17.44	18.47	78303	14154	4.46%
2026-01-30	17.98	17.72	-0.28	-1.56%	17.48	18.24	56102	9962	3.20%
2026-01-29	18.14	18.00	-0.21	-1.15%	17.70	18.25	63826	11486	3.64%
2026-01-28	18.71	18.21	-0.50	-2.67%	17.81	18.71	112363	20342	6.40%
2026-01-27	18.34	18.71	0.37	2.02%	18.00	18.72	90056	16583	5.13%
2026-01-26	18.55	18.34	-0.21	-1.13%	18.13	18.69	84565	15524	4.82%