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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.75 | 15.20 | 14.32 | 14.45 | -0.34% | 1.61 | 3.51% |
| 2026-04-21 | 13.10 | 14.50 | 13.00 | 14.50 | +10.02% | 1.12 | 2.57% |
| 2026-04-20 | 13.20 | 13.35 | 13.05 | 13.18 | -0.53% | 0.29 | 0.71% |
| 2026-04-17 | 13.40 | 13.40 | 13.20 | 13.25 | -1.12% | 0.21 | 0.51% |
| 2026-04-16 | 13.52 | 13.58 | 13.33 | 13.40 | -0.67% | 0.32 | 0.77% |
| 2026-04-15 | 13.41 | 13.65 | 13.15 | 13.49 | +0.82% | 0.58 | 1.39% |
| 2026-04-14 | 13.16 | 13.40 | 12.90 | 13.38 | +1.98% | 0.61 | 1.50% |
| 2026-04-13 | 13.18 | 13.37 | 13.03 | 13.12 | -0.46% | 0.30 | 0.73% |
| 2026-04-10 | 13.31 | 13.33 | 13.10 | 13.18 | +1.00% | 0.42 | 1.01% |
| 2026-04-09 | 13.50 | 13.50 | 13.05 | 13.05 | -4.11% | 0.42 | 1.01% |
| 2026-04-08 | 13.48 | 13.87 | 13.37 | 13.61 | +2.25% | 0.75 | 1.79% |
| 2026-04-07 | 12.99 | 13.35 | 12.66 | 13.31 | +2.31% | 0.63 | 1.57% |
| 2026-04-03 | 13.56 | 13.56 | 13.00 | 13.01 | -4.06% | 0.54 | 1.31% |
| 2026-04-02 | 13.96 | 14.04 | 13.36 | 13.56 | -4.24% | 0.57 | 1.35% |
| 2026-04-01 | 14.05 | 14.54 | 13.77 | 14.16 | +0.35% | 0.68 | 1.56% |
| 2026-03-31 | 15.16 | 15.16 | 13.70 | 14.11 | -7.29% | 1.19 | 2.67% |
| 2026-03-30 | 16.15 | 16.16 | 15.20 | 15.22 | -5.76% | 1.21 | 2.49% |
| 2026-03-27 | 15.60 | 16.27 | 15.39 | 16.15 | +3.59% | 1.38 | 2.80% |
| 2026-03-26 | 15.60 | 15.70 | 15.30 | 15.59 | +0.26% | 1.10 | 2.27% |
| 2026-03-25 | 15.25 | 15.60 | 15.10 | 15.55 | +1.17% | 2.28 | 4.74% |