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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.15 | 6.22 | 6.10 | 6.22 | +1.14% | 2.15 | 0.73% |
| 2026-01-15 | 6.18 | 6.22 | 6.14 | 6.15 | -0.65% | 1.78 | 0.60% |
| 2026-01-14 | 6.24 | 6.30 | 6.14 | 6.19 | -0.48% | 2.80 | 0.93% |
| 2026-01-13 | 6.30 | 6.33 | 6.21 | 6.22 | -1.58% | 2.55 | 0.85% |
| 2026-01-12 | 6.15 | 6.40 | 6.12 | 6.32 | +2.76% | 4.86 | 1.62% |
| 2026-01-09 | 6.13 | 6.16 | 6.10 | 6.15 | +0.33% | 1.48 | 0.50% |
| 2026-01-08 | 6.10 | 6.14 | 6.07 | 6.13 | +0.49% | 1.11 | 0.38% |
| 2026-01-07 | 6.16 | 6.17 | 6.10 | 6.10 | -1.13% | 1.62 | 0.55% |
| 2026-01-06 | 6.07 | 6.19 | 6.05 | 6.17 | +1.82% | 2.63 | 0.90% |
| 2026-01-05 | 6.05 | 6.08 | 5.98 | 6.06 | +0.17% | 1.90 | 0.66% |
| 2025-12-31 | 6.14 | 6.20 | 6.02 | 6.05 | -1.31% | 3.62 | 1.24% |
| 2025-12-30 | 6.19 | 6.19 | 6.12 | 6.13 | -0.65% | 1.77 | 0.60% |
| 2025-12-29 | 6.12 | 6.34 | 6.11 | 6.17 | +0.82% | 4.41 | 1.48% |
| 2025-12-26 | 6.16 | 6.18 | 6.10 | 6.12 | -0.81% | 1.46 | 0.50% |
| 2025-12-25 | 6.11 | 6.18 | 6.11 | 6.17 | +0.82% | 1.17 | 0.40% |
| 2025-12-24 | 6.12 | 6.14 | 6.08 | 6.12 | 0.00% | 1.33 | 0.45% |
| 2025-12-23 | 6.18 | 6.19 | 6.12 | 6.12 | -0.97% | 1.53 | 0.52% |
| 2025-12-22 | 6.27 | 6.27 | 6.18 | 6.18 | -1.44% | 1.81 | 0.61% |
| 2025-12-19 | 6.23 | 6.30 | 6.19 | 6.27 | +0.64% | 2.51 | 0.83% |
| 2025-12-18 | 6.22 | 6.30 | 6.19 | 6.23 | -0.16% | 2.02 | 0.67% |