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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.43 | 7.50 | 7.38 | 7.45 | +0.26% | 1.60 | 0.44% |
| 2025-05-23 | 7.74 | 7.77 | 7.42 | 7.43 | -4.04% | 3.22 | 0.87% |
| 2025-05-22 | 7.71 | 7.85 | 7.69 | 7.74 | -0.25% | 2.18 | 0.57% |
| 2025-05-21 | 7.52 | 7.79 | 7.51 | 7.76 | +3.25% | 4.65 | 1.23% |
| 2025-05-20 | 7.61 | 7.72 | 7.39 | 7.51 | -1.28% | 3.75 | 1.01% |
| 2025-05-19 | 7.62 | 7.68 | 7.53 | 7.61 | 0.00% | 1.55 | 0.41% |
| 2025-05-16 | 7.53 | 7.64 | 7.51 | 7.61 | +0.52% | 2.27 | 0.61% |
| 2025-05-15 | 7.71 | 7.73 | 7.52 | 7.57 | -2.02% | 2.47 | 0.66% |
| 2025-05-14 | 7.85 | 7.85 | 7.70 | 7.73 | -1.74% | 2.41 | 0.63% |
| 2025-05-13 | 7.85 | 7.96 | 7.76 | 7.87 | +0.62% | 2.65 | 0.68% |
| 2025-05-12 | 7.71 | 7.83 | 7.60 | 7.82 | +1.52% | 2.76 | 0.72% |
| 2025-05-09 | 7.68 | 7.71 | 7.59 | 7.70 | +0.38% | 2.34 | 0.62% |
| 2025-05-08 | 7.72 | 7.84 | 7.60 | 7.67 | -0.88% | 3.68 | 0.97% |
| 2025-05-07 | 7.89 | 7.95 | 7.70 | 7.74 | -1.49% | 3.50 | 0.91% |
| 2025-05-06 | 8.20 | 8.23 | 7.84 | 7.86 | -3.01% | 4.63 | 1.19% |