好想你（002582）历史行情

以下为好想你近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	9.470	9.460	9.510	9.320	-0.070	-0.735%	466.65万	0.44亿	1.356%
2026-10-12	9.590	9.530	9.670	9.470	-0.110	-1.141%	9.04万	0.00亿	0.000%
2026-10-09	9.450	9.640	9.650	9.350	0.160	1.688%	11.92万	0.00亿	0.000%
2026-10-08	9.340	9.480	9.570	9.300	0.090	0.958%	8.53万	0.00亿	0.000%
2026-10-07	9.350	9.390	9.430	9.280	0.110	1.185%	798.79万	0.75亿	2.321%
2026-10-06	9.350	9.390	9.430	9.280	0.110	1.185%	798.79万	0.75亿	2.321%
2026-10-05	9.350	9.390	9.430	9.280	0.110	1.185%	798.79万	0.75亿	2.321%
2026-10-02	9.350	9.390	9.430	9.280	0.110	1.185%	798.79万	0.75亿	2.321%
2026-10-01	9.350	9.390	9.430	9.280	0.110	1.185%	798.79万	0.75亿	2.321%
2026-09-30	9.350	9.390	9.430	9.280	0.110	1.185%	7.99万	0.00亿	0.000%
2026-09-29	9.300	9.280	9.360	9.260	-0.030	-0.322%	4.98万	0.00亿	0.000%
2026-09-28	9.460	9.310	9.500	9.220	-0.140	-1.481%	9.28万	0.00亿	0.000%
2026-09-27	9.580	9.450	9.680	9.430	-0.170	-1.767%	918.22万	0.87亿	2.668%
2026-09-24	9.580	9.450	9.680	9.430	-0.170	-1.767%	9.18万	0.00亿	0.000%
2026-09-23	9.850	9.620	9.860	9.620	-0.240	-2.434%	11.09万	0.00亿	0.000%
2026-09-22	9.800	9.860	9.900	9.720	0.060	0.612%	13.84万	0.00亿	0.000%
2026-09-21	9.760	9.800	9.860	9.700	0.060	0.616%	12.63万	0.00亿	0.000%
2026-09-18	9.570	9.740	9.740	9.550	0.180	1.883%	10.84万	0.00亿	0.000%
2026-09-17	9.560	9.560	9.610	9.500	-0.060	-0.624%	7.72万	0.00亿	0.000%
2026-09-16	9.500	9.620	9.650	9.450	0.070	0.733%	8.68万	0.00亿	0.000%
2026-09-15	9.920	9.550	9.970	9.530	-0.370	-3.730%	16.26万	0.00亿	0.000%
2026-09-14	9.960	9.920	10.080	9.880	-0.010	-0.101%	12.17万	0.00亿	0.000%
2026-09-11	10.250	9.930	10.260	9.850	-0.410	-3.965%	22.99万	0.00亿	0.000%
2026-09-10	10.640	10.340	10.690	10.320	-0.410	-3.814%	19.97万	0.00亿	0.000%
2026-09-09	10.870	10.750	10.870	10.600	-0.210	-1.916%	26.14万	0.00亿	0.000%
2026-09-08	10.550	10.960	11.050	10.490	0.440	4.183%	42.72万	0.00亿	0.000%
2026-09-07	10.230	10.520	10.540	10.230	0.190	1.839%	20.13万	0.00亿	0.000%
2026-09-04	10.200	10.330	10.550	10.140	0.140	1.374%	21.77万	0.00亿	0.000%
2026-09-03	10.340	10.190	10.370	10.150	-0.060	-0.585%	13.57万	0.00亿	0.000%
2026-09-02	10.720	10.250	10.730	10.230	-0.460	-4.295%	24.86万	0.00亿	0.000%
2026-09-01	10.500	10.710	10.900	10.500	0.220	2.097%	29.74万	0.00亿	0.000%
2026-08-31	10.700	10.490	10.780	10.460	-0.220	-2.054%	26.22万	0.00亿	0.000%
2026-08-28	10.280	10.710	10.780	10.250	0.410	3.981%	36.71万	0.00亿	0.000%
2026-08-27	10.260	10.300	10.460	10.210	0.030	0.292%	23.27万	0.00亿	0.000%
2026-08-26	10.170	10.270	10.480	10.100	0.080	0.785%	18.83万	0.00亿	0.000%
2026-08-25	10.000	10.190	10.250	9.950	0.170	1.697%	22.17万	0.00亿	0.000%
2026-08-24	10.280	10.020	10.280	9.880	-0.330	-3.188%	26.26万	0.00亿	0.000%
2026-08-21	10.460	10.350	10.470	10.150	-0.240	-2.266%	23.71万	0.00亿	0.000%
2026-08-20	10.400	10.590	10.990	10.100	0.010	0.095%	35.12万	0.00亿	0.000%
2026-08-19	11.240	10.580	11.270	10.580	-1.180	-10.034%	46.68万	0.00亿	0.000%
2026-08-18	11.120	11.760	11.950	11.090	0.650	5.851%	67.11万	0.00亿	0.000%
2026-08-17	11.220	11.110	11.300	10.900	0.060	0.543%	40.72万	0.00亿	0.000%
2026-08-14	11.500	11.050	11.500	10.850	-0.450	-3.913%	53.78万	0.00亿	0.000%
2026-08-13	11.000	11.500	11.990	10.860	0.350	3.139%	87.29万	0.00亿	0.000%
2026-08-12	10.120	11.150	11.150	10.020	1.010	9.961%	46.33万	0.00亿	0.000%
2026-08-11	10.330	10.140	10.420	10.140	-0.290	-2.780%	26.02万	0.00亿	0.000%
2026-08-10	9.980	10.430	10.440	9.960	0.410	4.092%	40.99万	0.00亿	0.000%
2026-08-07	10.070	10.020	10.080	9.870	-0.050	-0.497%	18.66万	0.00亿	0.000%
2026-08-06	10.130	10.070	10.200	9.960	-0.100	-0.983%	23.29万	0.00亿	0.000%
2026-08-05	9.990	10.170	10.330	9.930	0.180	1.802%	31.21万	0.00亿	0.000%
2026-08-04	10.080	9.990	10.080	9.860	-0.030	-0.299%	23.61万	0.00亿	0.000%
2026-08-03	10.280	10.020	10.350	9.980	-0.180	-1.765%	27.79万	0.00亿	0.000%
2026-07-31	9.790	10.200	10.380	9.780	0.110	1.090%	42.26万	0.00亿	0.000%
2026-07-30	10.030	10.090	10.720	9.890	-0.240	-2.323%	56.15万	0.00亿	0.000%
2026-07-29	9.730	10.330	10.330	9.590	0.740	7.716%	59.92万	0.00亿	0.000%
2026-07-28	8.960	9.590	9.820	8.930	0.570	6.319%	39.36万	0.00亿	0.000%
2026-07-27	8.810	9.020	9.030	8.770	0.130	1.462%	12.24万	0.00亿	0.000%
2026-07-24	9.200	8.890	9.290	8.880	-0.410	-4.409%	18.79万	0.00亿	0.000%
2026-07-23	9.160	9.300	9.330	9.100	-0.070	-0.747%	23.09万	0.00亿	0.000%
2026-07-22	8.770	9.370	9.680	8.680	0.540	6.116%	37.21万	0.00亿	0.000%
2026-07-21	9.010	8.830	9.030	8.630	-0.270	-2.967%	28.79万	0.00亿	0.000%
2026-07-20	9.200	9.100	9.410	8.950	-0.210	-2.256%	28.14万	0.00亿	0.000%
2026-07-17	9.510	9.310	9.790	9.190	-0.210	-2.206%	29.02万	0.00亿	0.000%
2026-07-16	9.650	9.520	9.800	9.320	-0.240	-2.459%	34.03万	0.00亿	0.000%
2026-07-15	9.000	9.760	10.100	8.900	0.580	6.318%	47.67万	0.00亿	0.000%
2026-07-14	8.630	9.180	9.350	8.590	0.590	6.868%	30.16万	0.00亿	0.000%
2026-07-13	8.760	8.590	8.820	8.530	-0.260	-2.938%	11.36万	0.00亿	0.000%
2026-07-10	8.550	8.850	8.910	8.480	0.230	2.668%	14.28万	0.00亿	0.000%
2026-07-09	8.720	8.620	8.800	8.510	-0.130	-1.486%	9.77万	0.00亿	0.000%
2026-07-08	8.810	8.750	8.900	8.690	-0.060	-0.681%	8.46万	0.00亿	0.000%
2026-07-07	8.990	8.810	9.050	8.790	-0.270	-2.974%	12.17万	0.00亿	0.000%
2026-07-06	9.000	9.080	9.260	8.900	0.110	1.226%	15.54万	0.00亿	0.000%
2026-07-03	8.850	8.970	9.060	8.810	0.120	1.356%	11.40万	0.00亿	0.000%
2026-07-02	8.750	8.850	8.930	8.720	0.080	0.912%	12.65万	0.00亿	0.000%
2026-07-01	8.440	8.770	8.800	8.360	0.320	3.787%	16.41万	0.00亿	0.000%
2026-06-30	8.580	8.450	8.650	8.320	-0.240	-2.762%	14.17万	0.00亿	0.000%
2026-06-29	8.580	8.690	8.740	8.380	0.080	0.929%	13.53万	0.00亿	0.000%
2026-06-26	8.900	8.610	8.930	8.600	-0.330	-3.691%	11.85万	0.00亿	0.000%
2026-06-25	9.010	8.940	9.080	8.850	-0.100	-1.106%	10.01万	0.00亿	0.000%
2026-06-24	9.170	9.040	9.380	9.000	-0.130	-1.418%	13.44万	0.00亿	0.000%
2026-06-23	9.040	9.170	9.260	8.990	0.070	0.769%	12.22万	0.00亿	0.000%
2026-06-22	8.930	9.100	9.110	8.690	0.090	0.999%	15.91万	0.00亿	0.000%
2026-06-18	9.050	9.010	9.130	8.910	-0.090	-0.989%	11.17万	0.00亿	0.000%
2026-06-17	9.350	9.100	9.370	9.060	-0.270	-2.882%	14.96万	0.00亿	0.000%
2026-06-16	9.550	9.370	9.600	9.340	-0.240	-2.497%	12.42万	0.00亿	0.000%
2026-06-15	9.440	9.610	9.610	9.350	0.170	1.801%	14.65万	0.00亿	0.000%
2026-06-12	9.320	9.440	9.480	9.180	0.120	1.288%	12.37万	0.00亿	0.000%
2026-06-11	9.250	9.320	9.400	9.050	0.000	0.000%	13.60万	0.00亿	0.000%
2026-06-10	9.320	9.320	9.460	9.250	-0.090	-0.956%	9.51万	0.00亿	0.000%
2026-06-09	9.460	9.410	9.480	9.210	0.040	0.427%	9.61万	0.00亿	0.000%
2026-06-08	9.500	9.370	9.580	9.320	-0.290	-3.002%	12.73万	0.00亿	0.000%
2026-06-05	9.640	9.660	9.780	9.500	0.020	0.207%	14.62万	0.00亿	0.000%
2026-06-04	9.900	9.640	9.950	9.560	-0.300	-3.018%	16.08万	0.00亿	0.000%
2026-06-03	10.060	9.940	10.060	9.900	-0.120	-1.193%	12.78万	0.00亿	0.000%
2026-06-02	10.340	10.060	10.380	9.970	-0.300	-2.896%	18.62万	0.00亿	0.000%
2026-06-01	10.470	10.360	10.490	10.040	-0.229	-2.163%	22.14万	0.00亿	0.000%
2026-05-29	10.299	10.589	10.799	10.169	0.270	2.617%	30.08万	0.00亿	0.000%
2026-05-28	10.669	10.319	10.679	10.219	-0.400	-3.732%	22.88万	0.00亿	0.000%
2026-05-27	10.369	10.719	10.799	10.359	0.320	3.077%	25.74万	0.00亿	0.000%
2026-05-26	10.239	10.399	10.449	10.159	0.220	2.161%	18.75万	0.00亿	0.000%
2026-05-25	10.309	10.179	10.409	10.019	-0.160	-1.548%	16.04万	0.00亿	0.000%
2026-05-22	10.359	10.339	10.419	10.209	0.020	0.194%	12.77万	0.00亿	0.000%
2026-05-21	10.549	10.319	10.799	10.279	-0.340	-3.190%	24.86万	0.00亿	0.000%
2026-05-20	11.499	10.659	11.509	10.629	-0.790	-6.900%	34.60万	0.00亿	0.000%
2026-05-19	11.549	11.449	11.599	11.239	-0.100	-0.866%	26.08万	0.00亿	0.000%
2026-05-18	11.469	11.549	11.599	11.309	0.010	0.087%	15.23万	0.00亿	0.000%
2026-05-15	11.649	11.539	11.759	11.439	-0.120	-1.029%	18.24万	0.00亿	0.000%
2026-05-14	11.939	11.659	12.069	11.659	-0.320	-2.671%	23.27万	0.00亿	0.000%
2026-05-13	11.399	11.979	12.209	11.399	0.550	4.812%	42.61万	0.00亿	0.000%
2026-05-12	11.609	11.429	11.659	11.269	-0.200	-1.720%	27.10万	0.00亿	0.000%
2026-05-11	11.659	11.629	11.719	11.439	-0.090	-0.768%	23.15万	0.00亿	0.000%
2026-05-08	11.969	11.719	12.029	11.679	-0.280	-2.334%	27.04万	0.00亿	0.000%
2026-05-07	12.229	11.999	12.359	11.899	-0.160	-1.316%	35.36万	0.00亿	0.000%
2026-05-06	12.109	12.159	12.249	11.989	0.200	1.672%	40.41万	0.00亿	0.000%
2026-04-30	11.969	11.959	12.349	11.829	0.110	0.928%	54.22万	0.00亿	0.000%
2026-04-29	11.369	11.849	12.209	10.909	-0.140	-1.168%	59.95万	0.00亿	0.000%
2026-04-28	12.039	11.989	12.389	11.429	-0.110	-0.909%	39.21万	0.00亿	0.000%
2026-04-27	12.289	12.099	12.569	12.039	-0.270	-2.183%	27.79万	0.00亿	0.000%
2026-04-24	12.089	12.369	12.469	12.059	0.240	1.979%	32.24万	0.00亿	0.000%
2026-04-23	12.049	12.129	12.309	11.769	-0.130	-1.060%	30.93万	0.00亿	0.000%
2026-04-22	12.139	12.259	12.499	12.029	0.010	0.082%	33.67万	0.00亿	0.000%
2026-04-21	11.799	12.249	12.399	11.749	0.450	3.814%	39.60万	0.00亿	0.000%
2026-04-20	11.619	11.799	12.059	11.589	0.180	1.549%	27.91万	0.00亿	0.000%
2026-04-17	11.559	11.619	11.729	11.319	-0.050	-0.428%	24.52万	0.00亿	0.000%
2026-04-16	11.609	11.669	11.789	11.449	0.020	0.172%	32.23万	0.00亿	0.000%
2026-04-15	11.669	11.649	11.749	11.509	0.000	0.000%	37.78万	0.00亿	0.000%
2026-04-14	11.179	11.959	12.199	11.069	0.830	7.458%	55.00万	0.00亿	0.000%
2026-04-13	11.059	11.129	11.239	10.969	0.000	0.000%	16.28万	0.00亿	0.000%
2026-04-10	10.989	11.139	11.259	10.969	0.000	0.000%	18.68万	0.00亿	0.000%
2026-04-09	10.909	10.949	11.109	10.829	0.000	0.000%	14.51万	0.00亿	0.000%
2026-04-08	10.769	10.949	11.019	10.689	0.000	0.000%	16.13万	0.00亿	0.000%
2026-04-07	10.499	10.579	10.689	10.329	0.000	0.000%	10.39万	0.00亿	0.000%
2026-04-03	10.739	10.449	10.769	10.379	0.000	0.000%	10.16万	0.00亿	0.000%
2026-04-02	10.659	10.679	10.839	10.599	0.000	0.000%	11.44万	0.00亿	0.000%
2026-04-01	10.759	10.729	10.859	10.669	0.000	0.000%	9.38万	0.00亿	0.000%