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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.20 | 6.26 | 6.14 | 6.24 | +0.65% | 1.79 | 0.60% |
| 2025-12-16 | 6.14 | 6.23 | 6.12 | 6.20 | +0.98% | 2.11 | 0.71% |
| 2025-12-15 | 6.11 | 6.17 | 6.07 | 6.14 | +0.33% | 1.75 | 0.59% |
| 2025-12-12 | 6.11 | 6.14 | 6.05 | 6.12 | +0.33% | 2.33 | 0.80% |
| 2025-12-11 | 6.12 | 6.13 | 6.06 | 6.10 | -0.33% | 1.47 | 0.50% |
| 2025-12-10 | 6.11 | 6.13 | 6.09 | 6.12 | +0.16% | 1.01 | 0.34% |
| 2025-12-09 | 6.18 | 6.19 | 6.11 | 6.11 | -1.29% | 1.51 | 0.51% |
| 2025-12-08 | 6.26 | 6.30 | 6.18 | 6.19 | -1.28% | 1.76 | 0.59% |
| 2025-12-05 | 6.17 | 6.32 | 6.15 | 6.27 | +1.46% | 2.47 | 0.82% |
| 2025-12-04 | 6.18 | 6.21 | 6.13 | 6.18 | 0.00% | 1.32 | 0.45% |
| 2025-12-03 | 6.21 | 6.22 | 6.15 | 6.18 | -0.32% | 1.14 | 0.38% |
| 2025-12-02 | 6.19 | 6.24 | 6.17 | 6.20 | +0.16% | 1.40 | 0.47% |
| 2025-12-01 | 6.16 | 6.21 | 6.13 | 6.19 | +0.49% | 1.97 | 0.67% |
| 2025-11-28 | 6.12 | 6.17 | 6.07 | 6.16 | +0.65% | 1.29 | 0.44% |
| 2025-11-27 | 6.12 | 6.20 | 6.10 | 6.12 | 0.00% | 1.87 | 0.63% |
| 2025-11-26 | 6.09 | 6.14 | 6.06 | 6.12 | +0.49% | 1.95 | 0.66% |
| 2025-11-25 | 6.12 | 6.14 | 6.05 | 6.09 | -0.33% | 2.03 | 0.69% |
| 2025-11-24 | 6.29 | 6.31 | 6.11 | 6.11 | -2.71% | 3.91 | 1.32% |
| 2025-11-21 | 6.33 | 6.37 | 6.24 | 6.28 | -1.26% | 1.91 | 0.63% |
| 2025-11-20 | 6.27 | 6.39 | 6.26 | 6.36 | +1.60% | 2.21 | 0.73% |