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
2025-03-14	14.28	14.42	0.14	0.98%	14.04	14.46	57019	8163	3.25%
2025-03-13	14.56	14.28	-0.28	-1.92%	14.02	14.57	62984	8970	3.59%
2025-03-12	14.57	14.56	0.07	0.48%	14.48	14.69	57348	8364	3.27%
2025-03-11	14.40	14.49	-0.07	-0.48%	14.28	14.56	59932	8646	3.42%
2025-03-10	14.74	14.56	-0.14	-0.95%	14.40	14.78	70474	10257	4.02%
2025-03-07	14.93	14.70	-0.29	-1.93%	14.62	15.08	102693	15236	5.85%
2025-03-06	14.92	14.99	-0.03	-0.20%	14.91	15.15	169220	25406	9.64%
2025-03-05	14.70	15.02	0.36	2.46%	14.66	15.37	256286	38624	14.61%
2025-03-04	13.66	14.66	0.94	6.85%	13.36	15.05	147355	21223	8.40%
2025-03-03	13.66	13.72	0.07	0.51%	13.51	13.89	59684	8208	3.40%
2025-02-28	14.38	13.65	-0.79	-5.47%	13.65	14.42	81647	11401	4.65%
2025-02-27	14.73	14.44	-0.29	-1.97%	14.17	14.73	91960	13265	5.24%
2025-02-26	14.70	14.73	0.04	0.27%	14.50	14.85	100722	14739	5.74%
2025-02-25	14.51	14.69	-0.10	-0.68%	14.41	14.95	84282	12420	4.80%
2025-02-24	14.90	14.79	-0.19	-1.27%	14.65	14.97	106157	15688	6.05%
2025-02-21	14.74	14.98	0.19	1.28%	14.54	15.01	133262	19757	7.59%
2025-02-20	14.90	14.79	-0.01	-0.07%	14.67	14.93	100951	14932	5.75%
2025-02-19	14.40	14.80	0.08	0.54%	14.28	14.81	145931	21359	8.32%
2025-02-18	15.20	14.72	-0.21	-1.41%	14.58	15.58	219920	33586	12.53%
2025-02-17	14.92	14.93	-0.02	-0.13%	14.75	15.05	114533	17063	6.53%
2025-02-14	14.66	14.95	0.15	1.01%	14.52	14.95	125321	18481	7.14%
2025-02-13	15.22	14.80	-0.59	-3.83%	14.75	15.30	168283	25109	9.59%
2025-02-12	15.48	15.39	-0.23	-1.47%	15.00	15.48	184445	28129	10.51%
2025-02-11	15.47	15.62	0.17	1.10%	15.26	15.84	272086	42230	15.51%
2025-02-10	14.80	15.45	0.66	4.46%	14.72	15.68	308308	47151	17.57%
2025-02-07	14.85	14.79	-0.26	-1.73%	14.44	15.20	276710	41238	15.77%
2025-02-06	14.64	15.05	0.27	1.83%	14.58	15.98	273068	40846	15.56%
2025-02-05	15.00	14.78	-0.12	-0.81%	14.32	15.12	252766	37026	14.41%
2025-01-27	15.36	14.90	-0.64	-4.12%	14.40	15.60	314661	46878	17.93%
2025-01-24	15.88	15.54	-0.37	-2.33%	15.21	16.77	544643	86802	31.04%
2025-01-23	14.29	15.91	1.45	10.03%	13.88	15.91	432388	65041	24.64%
2025-01-22	15.49	14.46	-1.00	-6.47%	13.91	16.59	522622	78490	29.79%
2025-01-21	14.79	15.49	1.41	10.01%	14.48	15.49	479285	73046	27.32%
2025-01-20	13.06	14.08	1.28	10.00%	12.95	14.08	141295	19302	8.05%
2025-01-17	12.70	12.80	0.23	1.83%	12.50	12.95	61831	7863	3.52%
2025-01-16	12.67	12.57	0.05	0.40%	12.38	12.76	30351	3819	1.73%
2025-01-15	12.76	12.52	-0.09	-0.71%	12.45	12.78	33630	4221	1.92%
2025-01-14	12.00	12.61	0.61	5.08%	12.00	12.64	46792	5816	2.67%
2025-01-13	11.78	12.00	0.09	0.76%	11.42	12.04	38804	4568	2.21%
2025-01-10	12.46	11.91	-0.61	-4.87%	11.88	12.61	41684	5121	2.38%
2025-01-09	12.46	12.52	0.08	0.64%	12.34	12.98	58157	7359	3.31%
2025-01-08	12.30	12.44	0.15	1.22%	11.75	12.74	56104	6886	3.20%
2025-01-07	11.89	12.29	0.41	3.45%	11.83	12.32	40897	4936	2.33%
2025-01-06	11.73	11.88	0.14	1.19%	11.20	12.05	45232	5310	2.58%
2025-01-03	12.35	11.74	-0.55	-4.48%	11.70	12.56	51236	6180	2.92%
2025-01-02	12.55	12.29	-0.27	-2.15%	12.18	12.78	42831	5332	2.44%
2024-12-31	13.23	12.56	-0.54	-4.12%	12.53	13.29	47849	6134	2.73%
2024-12-30	13.30	13.10	-0.23	-1.73%	12.91	13.37	35483	4655	2.02%
2024-12-27	13.24	13.33	0.11	0.83%	13.21	13.66	46659	6282	2.66%
2024-12-26	12.87	13.22	0.31	2.40%	12.86	13.30	41153	5423	2.35%
2024-12-25	13.45	12.91	-0.60	-4.44%	12.75	13.53	57843	7527	3.30%
2024-12-24	13.42	13.51	0.21	1.58%	13.16	14.21	64689	8722	3.69%
2024-12-23	14.08	13.30	-0.75	-5.34%	13.24	14.12	79877	10831	4.55%
2024-12-20	13.77	14.05	0.32	2.33%	13.75	14.20	79417	11138	4.53%
2024-12-19	13.47	13.73	0.15	1.10%	13.38	13.78	66830	9085	3.81%
2024-12-18	13.35	13.58	0.31	2.34%	12.96	13.79	70504	9485	4.02%
2024-12-17	14.13	13.27	-0.73	-5.21%	13.24	14.14	92929	12586	5.30%
2024-12-16	14.06	14.00	0.12	0.86%	13.90	14.78	119519	16978	6.81%
2024-12-13	14.10	13.88	-0.98	-6.59%	13.88	14.25	174183	24522	9.93%
2024-12-12	13.98	14.86	0.89	6.37%	13.82	14.99	168647	24289	9.61%
2024-12-11	13.82	13.97	0.13	0.94%	13.77	13.98	67180	9339	3.83%
2024-12-10	14.28	13.84	-0.04	-0.29%	13.80	14.40	99255	13929	5.66%
2024-12-09	13.83	13.88	0.06	0.43%	13.67	14.09	77045	10664	4.39%