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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.60 | 14.69 | 14.35 | 14.53 | +0.21% | 0.47 | 1.04% |
| 2026-01-16 | 14.27 | 14.96 | 13.96 | 14.50 | -0.28% | 1.07 | 2.38% |
| 2026-01-15 | 14.40 | 14.72 | 14.03 | 14.54 | +1.39% | 1.14 | 2.54% |
| 2026-01-14 | 13.78 | 14.44 | 13.56 | 14.34 | +4.37% | 1.44 | 3.29% |
| 2026-01-13 | 13.61 | 14.19 | 13.48 | 13.74 | +0.81% | 0.91 | 2.11% |
| 2026-01-12 | 13.73 | 13.75 | 13.40 | 13.63 | -0.87% | 0.82 | 1.95% |
| 2026-01-09 | 14.15 | 14.42 | 13.61 | 13.75 | -1.72% | 1.14 | 2.63% |
| 2026-01-08 | 13.72 | 14.36 | 13.72 | 13.99 | +1.23% | 0.82 | 1.87% |
| 2026-01-07 | 13.82 | 14.17 | 13.71 | 13.82 | 0.00% | 0.66 | 1.54% |
| 2026-01-06 | 13.89 | 14.09 | 13.61 | 13.82 | +0.95% | 0.78 | 1.81% |
| 2026-01-05 | 13.30 | 13.96 | 13.03 | 13.69 | +2.85% | 0.98 | 2.31% |
| 2025-12-31 | 13.68 | 13.80 | 13.17 | 13.31 | -4.18% | 1.08 | 2.59% |
| 2025-12-30 | 13.01 | 14.04 | 13.01 | 13.89 | +4.44% | 1.84 | 4.31% |
| 2025-12-29 | 12.96 | 14.20 | 12.69 | 13.30 | +3.02% | 2.03 | 4.88% |
| 2025-12-26 | 13.28 | 13.28 | 12.76 | 12.91 | -1.90% | 0.53 | 1.33% |
| 2025-12-25 | 13.22 | 13.33 | 12.95 | 13.16 | -0.45% | 0.47 | 1.16% |
| 2025-12-24 | 13.20 | 13.37 | 13.03 | 13.22 | -0.75% | 0.62 | 1.52% |
| 2025-12-23 | 13.40 | 13.52 | 13.13 | 13.32 | -1.26% | 0.51 | 1.22% |
| 2025-12-22 | 13.42 | 13.85 | 13.36 | 13.49 | +0.67% | 0.52 | 1.23% |
| 2025-12-19 | 13.40 | 13.75 | 13.33 | 13.40 | +0.45% | 0.56 | 1.34% |