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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.50 | 6.55 | 6.47 | 6.48 | -0.31% | 1.20 | 0.39% |
| 2025-10-21 | 6.48 | 6.53 | 6.45 | 6.50 | +0.31% | 1.39 | 0.45% |
| 2025-10-20 | 6.58 | 6.59 | 6.42 | 6.48 | -1.22% | 2.29 | 0.74% |
| 2025-10-17 | 6.53 | 6.68 | 6.51 | 6.56 | +0.31% | 2.98 | 0.94% |
| 2025-10-16 | 6.52 | 6.68 | 6.51 | 6.54 | 0.00% | 3.34 | 1.05% |
| 2025-10-15 | 6.54 | 6.56 | 6.48 | 6.54 | -0.15% | 2.02 | 0.64% |
| 2025-10-14 | 6.52 | 6.60 | 6.49 | 6.55 | +0.77% | 2.73 | 0.87% |
| 2025-10-13 | 6.47 | 6.54 | 6.41 | 6.50 | -0.76% | 2.09 | 0.67% |
| 2025-10-10 | 6.43 | 6.57 | 6.41 | 6.55 | +1.55% | 2.60 | 0.83% |
| 2025-10-09 | 6.47 | 6.47 | 6.32 | 6.45 | -0.31% | 2.05 | 0.67% |
| 2025-09-30 | 6.38 | 6.50 | 6.35 | 6.47 | +1.09% | 1.97 | 0.64% |
| 2025-09-29 | 6.42 | 6.43 | 6.29 | 6.40 | 0.00% | 2.54 | 0.83% |
| 2025-09-26 | 6.45 | 6.50 | 6.38 | 6.40 | -0.93% | 1.94 | 0.63% |
| 2025-09-25 | 6.53 | 6.55 | 6.45 | 6.46 | -1.22% | 1.41 | 0.45% |
| 2025-09-24 | 6.50 | 6.56 | 6.44 | 6.54 | 0.00% | 1.35 | 0.43% |
| 2025-09-23 | 6.42 | 6.62 | 6.41 | 6.54 | +1.55% | 3.02 | 0.96% |
| 2025-09-22 | 6.58 | 6.58 | 6.40 | 6.44 | -2.57% | 3.28 | 1.06% |
| 2025-09-19 | 6.57 | 6.63 | 6.48 | 6.61 | +0.61% | 2.46 | 0.78% |
| 2025-09-18 | 6.69 | 6.69 | 6.53 | 6.57 | -1.79% | 3.40 | 1.07% |
| 2025-09-17 | 6.69 | 6.74 | 6.65 | 6.69 | 0.00% | 2.07 | 0.64% |