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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.73 | 6.83 | 6.72 | 6.78 | +0.87% | 1.95 | 0.58% |
| 2025-06-23 | 6.78 | 6.89 | 6.72 | 6.72 | -1.29% | 2.01 | 0.60% |
| 2025-06-20 | 6.74 | 6.87 | 6.70 | 6.81 | +1.01% | 1.56 | 0.46% |
| 2025-06-19 | 6.90 | 6.94 | 6.68 | 6.74 | -2.68% | 2.92 | 0.88% |
| 2025-06-18 | 6.93 | 6.95 | 6.87 | 6.93 | -0.28% | 1.31 | 0.39% |
| 2025-06-17 | 7.08 | 7.08 | 6.94 | 6.95 | -1.52% | 1.89 | 0.55% |
| 2025-06-16 | 7.07 | 7.14 | 6.98 | 7.06 | -0.14% | 1.47 | 0.42% |
| 2025-06-13 | 7.26 | 7.26 | 6.97 | 7.07 | -2.56% | 2.92 | 0.84% |
| 2025-06-12 | 7.28 | 7.31 | 7.21 | 7.25 | -0.80% | 1.15 | 0.32% |
| 2025-06-11 | 7.34 | 7.40 | 7.27 | 7.31 | -0.40% | 1.08 | 0.30% |
| 2025-06-10 | 7.34 | 7.48 | 7.28 | 7.34 | -0.53% | 1.70 | 0.47% |
| 2025-06-09 | 7.19 | 7.39 | 7.11 | 7.38 | +2.44% | 2.29 | 0.64% |
| 2025-06-06 | 7.30 | 7.30 | 7.14 | 7.20 | -1.34% | 1.88 | 0.53% |
| 2025-06-05 | 7.29 | 7.42 | 7.26 | 7.30 | 0.00% | 2.23 | 0.62% |
| 2025-06-04 | 7.25 | 7.42 | 7.23 | 7.30 | +0.13% | 2.68 | 0.74% |
| 2025-06-03 | 7.01 | 7.34 | 6.93 | 7.29 | +4.04% | 4.27 | 1.21% |
| 2025-05-30 | 7.08 | 7.14 | 7.01 | 7.01 | -1.51% | 1.86 | 0.54% |
| 2025-05-29 | 6.95 | 7.18 | 6.89 | 7.11 | +2.10% | 3.65 | 1.05% |
| 2025-05-28 | 7.13 | 7.15 | 6.87 | 6.97 | -2.59% | 5.74 | 1.68% |
| 2025-05-27 | 7.45 | 7.46 | 7.10 | 7.15 | -3.93% | 5.72 | 1.61% |