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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.07 | 6.09 | 5.69 | 5.81 | -4.75% | 3.69 | 1.31% |
| 2026-03-20 | 6.15 | 6.18 | 6.10 | 6.10 | -0.81% | 1.39 | 0.47% |
| 2026-03-19 | 6.14 | 6.21 | 6.13 | 6.15 | -1.28% | 1.45 | 0.49% |
| 2026-03-18 | 6.26 | 6.26 | 6.16 | 6.23 | -0.32% | 1.41 | 0.47% |
| 2026-03-17 | 6.28 | 6.35 | 6.23 | 6.25 | -0.64% | 1.78 | 0.59% |
| 2026-03-16 | 6.28 | 6.33 | 6.24 | 6.29 | -0.16% | 1.48 | 0.49% |
| 2026-03-13 | 6.29 | 6.37 | 6.28 | 6.30 | -0.32% | 1.94 | 0.64% |
| 2026-03-12 | 6.36 | 6.36 | 6.27 | 6.32 | -0.16% | 1.28 | 0.42% |
| 2026-03-11 | 6.20 | 6.35 | 6.20 | 6.33 | +2.10% | 2.55 | 0.84% |
| 2026-03-10 | 6.15 | 6.21 | 6.13 | 6.20 | +1.31% | 1.77 | 0.59% |
| 2026-03-09 | 6.21 | 6.25 | 6.10 | 6.12 | -2.08% | 2.47 | 0.84% |
| 2026-03-06 | 6.13 | 6.27 | 6.12 | 6.25 | +1.63% | 1.75 | 0.59% |
| 2026-03-05 | 6.32 | 6.34 | 6.13 | 6.15 | -2.38% | 2.98 | 1.00% |
| 2026-03-04 | 6.33 | 6.50 | 6.22 | 6.30 | -1.10% | 3.31 | 1.09% |
| 2026-03-03 | 6.25 | 6.54 | 6.25 | 6.37 | +0.95% | 4.99 | 1.62% |
| 2026-03-02 | 6.36 | 6.37 | 6.26 | 6.31 | -2.62% | 3.35 | 1.10% |
| 2026-02-27 | 6.20 | 6.50 | 6.19 | 6.48 | +4.01% | 5.40 | 1.75% |
| 2026-02-26 | 6.28 | 6.29 | 6.17 | 6.23 | -0.80% | 2.26 | 0.76% |
| 2026-02-25 | 6.16 | 6.38 | 6.14 | 6.28 | +1.95% | 3.88 | 1.28% |
| 2026-02-24 | 6.11 | 6.25 | 6.08 | 6.16 | +1.32% | 2.20 | 0.74% |