海澜之家 sh.600398
5.85
-1.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.95 | 5.96 | 5.83 | 5.85 | -1.35% | 1.50 | 0.53% |
| 2026-05-21 | 6.03 | 6.11 | 5.92 | 5.93 | -1.98% | 1.72 | 0.60% |
| 2026-05-20 | 5.91 | 6.09 | 5.88 | 6.05 | +2.02% | 1.81 | 0.63% |
| 2026-05-19 | 5.89 | 5.95 | 5.88 | 5.93 | +0.51% | 1.25 | 0.44% |
| 2026-05-18 | 5.98 | 5.99 | 5.86 | 5.90 | -1.67% | 1.91 | 0.68% |
| 2026-05-15 | 6.01 | 6.04 | 5.96 | 6.00 | 0.00% | 1.54 | 0.54% |
| 2026-05-14 | 6.11 | 6.13 | 6.00 | 6.00 | -1.80% | 1.75 | 0.60% |
| 2026-05-13 | 6.13 | 6.18 | 6.06 | 6.11 | -0.81% | 2.20 | 0.75% |
| 2026-05-12 | 6.16 | 6.17 | 6.07 | 6.16 | +0.16% | 1.99 | 0.68% |
| 2026-05-11 | 6.23 | 6.23 | 6.10 | 6.15 | -0.81% | 2.67 | 0.90% |
| 2026-05-08 | 6.51 | 6.65 | 6.49 | 6.61 | +1.54% | 3.19 | 1.00% |
| 2026-05-07 | 6.63 | 6.64 | 6.44 | 6.51 | -1.81% | 2.90 | 0.92% |
| 2026-05-06 | 6.66 | 6.66 | 6.56 | 6.63 | +0.30% | 2.63 | 0.83% |
| 2026-04-30 | 6.55 | 6.67 | 6.55 | 6.61 | +2.32% | 3.10 | 0.97% |
| 2026-04-29 | 6.39 | 6.50 | 6.38 | 6.46 | +0.94% | 1.75 | 0.56% |
| 2026-04-28 | 6.41 | 6.45 | 6.34 | 6.40 | -0.16% | 1.29 | 0.42% |
| 2026-04-27 | 6.35 | 6.45 | 6.34 | 6.41 | +0.47% | 1.48 | 0.48% |
| 2026-04-24 | 6.35 | 6.40 | 6.29 | 6.38 | +0.31% | 1.73 | 0.57% |
| 2026-04-23 | 6.40 | 6.44 | 6.33 | 6.36 | -0.78% | 2.13 | 0.70% |
| 2026-04-22 | 6.52 | 6.54 | 6.40 | 6.41 | -1.99% | 2.65 | 0.86% |