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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.25 | 6.31 | 6.24 | 6.26 | -0.16% | 1.01 | 0.33% |
| 2025-11-18 | 6.30 | 6.34 | 6.24 | 6.27 | -0.79% | 1.52 | 0.50% |
| 2025-11-17 | 6.38 | 6.38 | 6.27 | 6.32 | -0.94% | 2.00 | 0.66% |
| 2025-11-14 | 6.41 | 6.47 | 6.38 | 6.38 | -0.62% | 1.99 | 0.64% |
| 2025-11-13 | 6.42 | 6.44 | 6.35 | 6.42 | +0.16% | 1.85 | 0.60% |
| 2025-11-12 | 6.30 | 6.49 | 6.30 | 6.41 | +1.58% | 3.48 | 1.13% |
| 2025-11-11 | 6.35 | 6.36 | 6.26 | 6.31 | -0.63% | 2.39 | 0.79% |
| 2025-11-10 | 6.24 | 6.35 | 6.22 | 6.35 | +2.09% | 3.53 | 1.17% |
| 2025-11-07 | 6.23 | 6.26 | 6.21 | 6.22 | -0.16% | 1.54 | 0.52% |
| 2025-11-06 | 6.25 | 6.27 | 6.21 | 6.23 | -0.32% | 1.63 | 0.55% |
| 2025-11-05 | 6.21 | 6.28 | 6.19 | 6.25 | +0.32% | 2.40 | 0.80% |
| 2025-11-04 | 6.21 | 6.31 | 6.18 | 6.23 | +0.32% | 3.03 | 1.01% |
| 2025-11-03 | 6.20 | 6.22 | 6.17 | 6.21 | +0.32% | 1.81 | 0.61% |
| 2025-10-31 | 6.19 | 6.23 | 6.16 | 6.19 | +0.49% | 3.48 | 1.17% |
| 2025-10-30 | 6.19 | 6.24 | 6.15 | 6.16 | -0.81% | 1.79 | 0.60% |
| 2025-10-29 | 6.28 | 6.28 | 6.17 | 6.21 | -1.11% | 3.05 | 1.02% |
| 2025-10-28 | 6.29 | 6.31 | 6.27 | 6.28 | -0.16% | 1.68 | 0.56% |
| 2025-10-27 | 6.40 | 6.41 | 6.27 | 6.29 | -1.56% | 5.06 | 1.67% |
| 2025-10-24 | 6.48 | 6.54 | 6.37 | 6.39 | -1.39% | 2.22 | 0.72% |
| 2025-10-23 | 6.48 | 6.49 | 6.40 | 6.48 | 0.00% | 1.40 | 0.45% |