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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.05 | 15.39 | 14.84 | 15.37 | +3.15% | 2.01 | 4.25% |
| 2026-03-23 | 14.80 | 15.00 | 14.00 | 14.90 | +0.47% | 1.15 | 2.54% |
| 2026-03-20 | 14.85 | 14.95 | 14.67 | 14.83 | +0.75% | 0.62 | 1.34% |
| 2026-03-19 | 14.65 | 14.84 | 14.43 | 14.72 | +0.48% | 0.46 | 1.00% |
| 2026-03-18 | 14.65 | 14.80 | 14.45 | 14.65 | -0.61% | 0.44 | 0.97% |
| 2026-03-17 | 14.58 | 14.85 | 14.50 | 14.74 | +1.10% | 0.56 | 1.23% |
| 2026-03-16 | 14.31 | 14.60 | 14.10 | 14.58 | +1.89% | 0.40 | 0.89% |
| 2026-03-13 | 14.26 | 14.67 | 14.20 | 14.31 | +0.35% | 0.64 | 1.43% |
| 2026-03-12 | 14.00 | 14.29 | 13.98 | 14.26 | +1.13% | 0.55 | 1.24% |
| 2026-03-11 | 14.20 | 14.29 | 13.88 | 14.10 | -0.70% | 0.62 | 1.42% |
| 2026-03-10 | 14.22 | 14.38 | 14.05 | 14.20 | +0.78% | 0.43 | 0.98% |
| 2026-03-09 | 14.00 | 14.15 | 13.75 | 14.09 | +0.71% | 0.73 | 1.68% |
| 2026-03-06 | 13.82 | 14.08 | 13.82 | 13.99 | +1.23% | 0.38 | 0.87% |
| 2026-03-05 | 13.84 | 14.15 | 13.80 | 13.82 | +0.51% | 0.48 | 1.11% |
| 2026-03-04 | 13.54 | 14.11 | 13.50 | 13.75 | -2.00% | 0.81 | 1.89% |
| 2026-03-03 | 14.40 | 14.55 | 13.90 | 14.03 | -2.97% | 0.78 | 1.78% |
| 2026-03-02 | 14.98 | 14.98 | 14.42 | 14.46 | -4.93% | 0.95 | 2.10% |
| 2026-02-27 | 15.04 | 15.23 | 14.83 | 15.21 | +1.13% | 0.55 | 1.18% |
| 2026-02-26 | 15.00 | 15.19 | 14.90 | 15.04 | -0.13% | 0.37 | 0.79% |
| 2026-02-25 | 15.70 | 15.70 | 15.02 | 15.06 | -2.59% | 0.75 | 1.58% |