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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.17 | 6.17 | 6.08 | 6.08 | -1.46% | 2.08 | 0.71% |
| 2026-02-12 | 6.22 | 6.23 | 6.13 | 6.17 | -0.80% | 1.83 | 0.62% |
| 2026-02-11 | 6.24 | 6.26 | 6.20 | 6.22 | -0.32% | 1.09 | 0.37% |
| 2026-02-10 | 6.28 | 6.29 | 6.22 | 6.24 | -0.79% | 1.14 | 0.38% |
| 2026-02-09 | 6.29 | 6.30 | 6.22 | 6.29 | +0.32% | 1.84 | 0.61% |
| 2026-02-06 | 6.33 | 6.36 | 6.26 | 6.27 | -1.42% | 2.71 | 0.89% |
| 2026-02-05 | 6.10 | 6.38 | 6.08 | 6.36 | +4.26% | 6.65 | 2.20% |
| 2026-02-04 | 6.03 | 6.12 | 6.02 | 6.10 | +0.83% | 1.82 | 0.62% |
| 2026-02-03 | 6.04 | 6.08 | 5.98 | 6.05 | +0.50% | 2.04 | 0.70% |
| 2026-02-02 | 6.12 | 6.16 | 6.01 | 6.02 | -1.79% | 3.15 | 1.08% |
| 2026-01-30 | 6.27 | 6.30 | 6.12 | 6.13 | -2.23% | 2.38 | 0.80% |
| 2026-01-29 | 6.17 | 6.28 | 6.15 | 6.27 | +1.62% | 2.78 | 0.93% |
| 2026-01-28 | 6.09 | 6.19 | 6.08 | 6.17 | +1.48% | 2.64 | 0.89% |
| 2026-01-27 | 6.13 | 6.15 | 6.05 | 6.08 | -0.98% | 2.42 | 0.83% |
| 2026-01-26 | 6.29 | 6.29 | 6.11 | 6.14 | -2.07% | 3.74 | 1.26% |
| 2026-01-23 | 6.34 | 6.35 | 6.21 | 6.27 | -0.95% | 2.30 | 0.76% |
| 2026-01-22 | 6.31 | 6.37 | 6.26 | 6.33 | +0.48% | 1.97 | 0.65% |
| 2026-01-21 | 6.30 | 6.38 | 6.28 | 6.30 | -0.16% | 1.62 | 0.53% |
| 2026-01-20 | 6.27 | 6.32 | 6.25 | 6.31 | +0.48% | 1.95 | 0.65% |
| 2026-01-19 | 6.20 | 6.31 | 6.18 | 6.28 | +0.96% | 1.94 | 0.65% |