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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.98 | 7.10 | 6.98 | 7.06 | +1.15% | 2.37 | 0.70% |
| 2025-08-18 | 6.84 | 7.12 | 6.82 | 6.98 | +2.05% | 3.73 | 1.11% |
| 2025-08-15 | 6.81 | 6.89 | 6.75 | 6.84 | +0.29% | 2.70 | 0.83% |
| 2025-08-14 | 6.94 | 7.00 | 6.81 | 6.82 | -2.01% | 3.34 | 1.01% |
| 2025-08-13 | 7.01 | 7.03 | 6.89 | 6.96 | -0.57% | 2.81 | 0.84% |
| 2025-08-12 | 6.96 | 7.08 | 6.96 | 7.00 | +0.14% | 1.74 | 0.51% |
| 2025-08-11 | 6.90 | 7.02 | 6.88 | 6.99 | +1.30% | 1.83 | 0.55% |
| 2025-08-08 | 6.92 | 6.94 | 6.88 | 6.90 | -0.43% | 0.89 | 0.27% |
| 2025-08-07 | 6.91 | 6.99 | 6.89 | 6.93 | -0.14% | 1.44 | 0.43% |
| 2025-08-06 | 6.88 | 6.94 | 6.85 | 6.94 | +0.73% | 1.45 | 0.44% |
| 2025-08-05 | 6.83 | 6.93 | 6.82 | 6.89 | +0.73% | 1.25 | 0.38% |
| 2025-08-04 | 6.80 | 6.85 | 6.70 | 6.84 | 0.00% | 1.65 | 0.51% |
| 2025-08-01 | 6.80 | 6.88 | 6.78 | 6.84 | +0.29% | 1.45 | 0.44% |
| 2025-07-31 | 6.99 | 6.99 | 6.78 | 6.82 | -2.57% | 3.20 | 0.97% |
| 2025-07-30 | 6.93 | 7.08 | 6.92 | 7.00 | +0.57% | 2.30 | 0.68% |
| 2025-07-29 | 6.96 | 7.06 | 6.91 | 6.96 | +0.58% | 1.71 | 0.51% |
| 2025-07-28 | 7.14 | 7.16 | 6.89 | 6.92 | -3.08% | 4.87 | 1.46% |
| 2025-07-25 | 7.19 | 7.22 | 7.13 | 7.14 | -0.70% | 1.70 | 0.49% |
| 2025-07-24 | 7.10 | 7.20 | 7.08 | 7.19 | +1.55% | 1.84 | 0.54% |
| 2025-07-23 | 7.14 | 7.18 | 7.07 | 7.08 | -0.70% | 1.69 | 0.49% |