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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.68 | 6.78 | 6.63 | 6.69 | +0.15% | 3.06 | 0.95% |
| 2025-09-15 | 6.85 | 6.85 | 6.66 | 6.68 | -2.48% | 4.43 | 1.37% |
| 2025-09-12 | 6.92 | 6.98 | 6.83 | 6.85 | -1.15% | 2.55 | 0.77% |
| 2025-09-11 | 6.89 | 6.94 | 6.83 | 6.93 | +0.29% | 2.28 | 0.69% |
| 2025-09-10 | 6.94 | 6.94 | 6.84 | 6.91 | 0.00% | 1.98 | 0.60% |
| 2025-09-09 | 6.87 | 7.08 | 6.82 | 6.91 | +0.29% | 3.24 | 0.97% |
| 2025-09-08 | 6.88 | 6.93 | 6.82 | 6.89 | -0.14% | 3.14 | 0.95% |
| 2025-09-05 | 6.87 | 6.91 | 6.79 | 6.90 | +0.15% | 1.91 | 0.58% |
| 2025-09-04 | 6.88 | 6.91 | 6.76 | 6.89 | +0.29% | 2.03 | 0.62% |
| 2025-09-03 | 6.87 | 6.90 | 6.82 | 6.87 | +0.29% | 1.89 | 0.57% |
| 2025-09-02 | 6.92 | 6.97 | 6.82 | 6.85 | -1.01% | 2.40 | 0.72% |
| 2025-09-01 | 6.94 | 6.96 | 6.88 | 6.92 | -0.72% | 3.66 | 1.10% |
| 2025-08-29 | 7.07 | 7.12 | 6.95 | 6.97 | -1.13% | 3.53 | 1.05% |
| 2025-08-28 | 7.08 | 7.15 | 6.96 | 7.05 | -0.70% | 3.82 | 1.13% |
| 2025-08-27 | 7.36 | 7.36 | 7.10 | 7.10 | -3.66% | 3.13 | 0.90% |
| 2025-08-26 | 7.15 | 7.43 | 7.13 | 7.37 | +2.93% | 4.60 | 1.30% |
| 2025-08-25 | 7.17 | 7.19 | 7.06 | 7.16 | -0.42% | 3.22 | 0.94% |
| 2025-08-22 | 7.17 | 7.20 | 7.08 | 7.19 | +0.56% | 2.37 | 0.69% |
| 2025-08-21 | 7.17 | 7.23 | 7.11 | 7.15 | +0.14% | 1.99 | 0.58% |
| 2025-08-20 | 7.04 | 7.18 | 7.01 | 7.14 | +1.13% | 2.26 | 0.66% |