好莱客 sh.603898
12.35
-0.40%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.56 | 12.05 | 11.56 | 11.88 | +2.86% | 0.55 | 1.50% |
| 2025-08-19 | 11.53 | 11.71 | 11.24 | 11.55 | +0.26% | 0.61 | 1.71% |
| 2025-08-18 | 11.03 | 11.60 | 11.03 | 11.52 | +5.30% | 0.70 | 1.99% |
| 2025-08-15 | 11.16 | 11.29 | 10.87 | 10.94 | -2.50% | 0.42 | 1.23% |
| 2025-08-14 | 11.25 | 11.48 | 11.16 | 11.22 | -0.71% | 0.40 | 1.15% |
| 2025-08-13 | 11.46 | 11.55 | 11.23 | 11.30 | -1.40% | 0.35 | 0.98% |
| 2025-08-12 | 11.51 | 11.71 | 11.41 | 11.46 | 0.00% | 0.39 | 1.09% |
| 2025-08-11 | 11.38 | 11.59 | 11.30 | 11.46 | +1.60% | 0.45 | 1.27% |
| 2025-08-08 | 11.18 | 11.40 | 11.05 | 11.28 | +0.89% | 0.53 | 1.52% |
| 2025-08-07 | 11.00 | 11.41 | 10.90 | 11.18 | +2.01% | 0.69 | 1.98% |
| 2025-08-06 | 10.47 | 11.15 | 10.40 | 10.96 | +4.58% | 0.65 | 1.95% |
| 2025-08-05 | 10.10 | 10.55 | 10.09 | 10.48 | +3.87% | 0.73 | 2.28% |
| 2025-08-04 | 9.72 | 10.18 | 9.68 | 10.09 | +3.81% | 0.50 | 1.61% |
| 2025-08-01 | 9.66 | 9.84 | 9.65 | 9.72 | -0.10% | 0.36 | 1.18% |
| 2025-07-31 | 10.11 | 10.12 | 9.64 | 9.73 | -3.95% | 0.68 | 2.24% |
| 2025-07-30 | 10.60 | 10.63 | 10.10 | 10.13 | -4.34% | 0.80 | 2.50% |
| 2025-07-29 | 11.42 | 11.43 | 10.46 | 10.59 | -7.02% | 0.83 | 2.50% |
| 2025-07-28 | 11.30 | 11.49 | 11.26 | 11.39 | +0.98% | 0.27 | 0.77% |
| 2025-07-25 | 11.04 | 11.30 | 11.03 | 11.28 | +2.36% | 0.29 | 0.84% |
| 2025-07-24 | 11.16 | 11.17 | 10.98 | 11.02 | -0.90% | 0.26 | 0.75% |