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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.99 | 7.15 | 6.97 | 7.13 | +2.00% | 2.79 | 0.82% |
| 2025-07-21 | 7.00 | 7.01 | 6.94 | 6.99 | 0.00% | 2.47 | 0.74% |
| 2025-07-18 | 7.04 | 7.06 | 6.95 | 6.99 | -0.85% | 2.13 | 0.63% |
| 2025-07-17 | 7.09 | 7.13 | 7.00 | 7.05 | -0.56% | 1.75 | 0.52% |
| 2025-07-16 | 7.14 | 7.16 | 7.07 | 7.09 | -0.70% | 1.24 | 0.36% |
| 2025-07-15 | 7.25 | 7.29 | 7.10 | 7.14 | -1.79% | 1.80 | 0.52% |
| 2025-07-14 | 7.23 | 7.32 | 7.22 | 7.27 | +0.83% | 1.37 | 0.39% |
| 2025-07-11 | 7.20 | 7.24 | 7.17 | 7.21 | +0.14% | 1.30 | 0.37% |
| 2025-07-10 | 7.26 | 7.28 | 7.17 | 7.20 | -1.10% | 1.44 | 0.42% |
| 2025-07-09 | 7.24 | 7.35 | 7.18 | 7.28 | +0.27% | 1.60 | 0.45% |
| 2025-07-08 | 7.29 | 7.34 | 7.20 | 7.26 | -0.80% | 1.51 | 0.42% |
| 2025-07-07 | 7.06 | 7.34 | 7.05 | 7.32 | +3.73% | 3.52 | 0.98% |
| 2025-07-04 | 7.09 | 7.16 | 7.03 | 7.06 | -0.55% | 1.70 | 0.49% |
| 2025-07-03 | 7.12 | 7.18 | 7.08 | 7.09 | -0.41% | 1.46 | 0.42% |
| 2025-07-02 | 7.18 | 7.24 | 7.05 | 7.12 | -0.82% | 1.89 | 0.54% |
| 2025-07-01 | 6.79 | 7.25 | 6.79 | 7.18 | +5.75% | 5.38 | 1.54% |
| 2025-06-30 | 6.83 | 6.84 | 6.76 | 6.79 | -0.14% | 1.44 | 0.43% |
| 2025-06-27 | 6.79 | 6.84 | 6.77 | 6.80 | +0.29% | 1.33 | 0.40% |
| 2025-06-26 | 6.83 | 6.87 | 6.73 | 6.78 | -0.86% | 1.91 | 0.57% |
| 2025-06-25 | 6.79 | 6.86 | 6.71 | 6.84 | +0.86% | 1.83 | 0.55% |