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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.62 | 6.68 | 6.51 | 6.54 | -1.36% | 3.32 | 1.05% |
| 2026-04-20 | 6.74 | 6.74 | 6.62 | 6.63 | -1.63% | 1.85 | 0.58% |
| 2026-04-17 | 6.75 | 6.79 | 6.71 | 6.74 | -0.44% | 1.12 | 0.35% |
| 2026-04-16 | 6.76 | 6.81 | 6.71 | 6.77 | -0.15% | 1.86 | 0.57% |
| 2026-04-15 | 6.66 | 6.83 | 6.66 | 6.78 | +1.80% | 3.06 | 0.95% |
| 2026-04-14 | 6.55 | 6.69 | 6.55 | 6.66 | +1.22% | 2.48 | 0.78% |
| 2026-04-13 | 6.54 | 6.64 | 6.46 | 6.58 | +0.61% | 2.72 | 0.86% |
| 2026-04-10 | 6.51 | 6.56 | 6.50 | 6.54 | +0.31% | 1.47 | 0.47% |
| 2026-04-09 | 6.53 | 6.58 | 6.46 | 6.52 | -0.61% | 1.92 | 0.61% |
| 2026-04-08 | 6.52 | 6.59 | 6.47 | 6.56 | +1.23% | 2.75 | 0.88% |
| 2026-04-07 | 6.46 | 6.50 | 6.37 | 6.48 | 0.00% | 2.64 | 0.86% |
| 2026-04-03 | 6.56 | 6.62 | 6.46 | 6.48 | -1.52% | 2.05 | 0.65% |
| 2026-04-02 | 6.49 | 6.63 | 6.45 | 6.58 | +0.92% | 3.51 | 1.12% |
| 2026-04-01 | 6.56 | 6.65 | 6.48 | 6.52 | -0.15% | 2.79 | 0.89% |
| 2026-03-31 | 6.57 | 6.64 | 6.50 | 6.53 | +0.46% | 5.84 | 1.85% |
| 2026-03-30 | 6.33 | 6.70 | 6.32 | 6.50 | +6.73% | 10.00 | 3.18% |
| 2026-03-27 | 6.14 | 6.17 | 6.06 | 6.09 | -1.14% | 1.53 | 0.52% |
| 2026-03-26 | 6.06 | 6.24 | 6.02 | 6.16 | +1.65% | 3.03 | 1.02% |
| 2026-03-25 | 6.00 | 6.08 | 5.98 | 6.06 | +1.17% | 1.28 | 0.44% |
| 2026-03-24 | 5.86 | 6.02 | 5.78 | 5.99 | +3.10% | 1.80 | 0.63% |