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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.00 | 15.64 | 15.00 | 15.46 | +3.90% | 0.79 | 1.65% |
| 2026-02-13 | 15.67 | 15.85 | 14.88 | 14.88 | -4.55% | 0.78 | 1.64% |
| 2026-02-12 | 15.33 | 15.79 | 15.15 | 15.59 | +1.23% | 0.60 | 1.23% |
| 2026-02-11 | 16.30 | 16.30 | 15.40 | 15.40 | -5.52% | 1.03 | 2.12% |
| 2026-02-10 | 16.50 | 16.59 | 16.00 | 16.30 | -0.61% | 1.13 | 2.23% |
| 2026-02-09 | 16.18 | 16.56 | 16.16 | 16.40 | +1.93% | 1.46 | 2.87% |
| 2026-02-06 | 16.16 | 16.17 | 15.89 | 16.09 | +0.06% | 0.74 | 1.49% |
| 2026-02-05 | 16.02 | 16.19 | 15.83 | 16.08 | 0.00% | 0.74 | 1.49% |
| 2026-02-04 | 16.05 | 16.27 | 15.46 | 16.08 | +0.06% | 1.24 | 2.51% |
| 2026-02-03 | 16.80 | 16.80 | 15.50 | 16.07 | -2.84% | 1.46 | 2.92% |
| 2026-02-02 | 16.72 | 17.00 | 16.40 | 16.54 | -6.34% | 1.58 | 3.05% |
| 2026-01-30 | 17.65 | 18.09 | 16.61 | 17.66 | -0.51% | 3.23 | 5.93% |
| 2026-01-29 | 17.20 | 18.36 | 17.08 | 17.75 | +4.29% | 2.38 | 4.31% |
| 2026-01-28 | 17.00 | 17.34 | 16.38 | 17.02 | -1.45% | 3.62 | 6.91% |
| 2026-01-27 | 16.32 | 17.46 | 16.05 | 17.27 | +4.54% | 2.85 | 5.44% |
| 2026-01-26 | 15.90 | 16.57 | 15.56 | 16.52 | +3.64% | 1.11 | 2.21% |
| 2026-01-23 | 15.60 | 15.98 | 15.17 | 15.94 | +2.31% | 0.92 | 1.90% |
| 2026-01-22 | 14.70 | 15.90 | 14.70 | 15.58 | +6.20% | 1.90 | 3.97% |
| 2026-01-21 | 14.82 | 15.16 | 14.52 | 14.67 | -1.01% | 0.98 | 2.14% |
| 2026-01-20 | 14.52 | 14.95 | 14.27 | 14.82 | +2.00% | 0.94 | 2.06% |