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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.45 | 13.51 | 13.18 | 13.34 | -1.19% | 0.54 | 1.29% |
| 2025-12-17 | 13.77 | 13.80 | 12.90 | 13.50 | -0.22% | 0.84 | 2.03% |
| 2025-12-16 | 14.20 | 14.39 | 13.39 | 13.53 | -5.12% | 0.81 | 1.90% |
| 2025-12-15 | 14.02 | 14.60 | 13.80 | 14.26 | +0.28% | 1.17 | 2.63% |
| 2025-12-12 | 14.39 | 14.54 | 14.00 | 14.22 | -1.52% | 0.95 | 2.16% |
| 2025-12-11 | 15.05 | 15.09 | 14.39 | 14.44 | -4.31% | 1.10 | 2.42% |
| 2025-12-10 | 14.96 | 15.39 | 14.80 | 15.09 | +1.82% | 1.82 | 3.87% |
| 2025-12-09 | 14.53 | 15.60 | 14.21 | 14.82 | +2.35% | 2.99 | 6.40% |
| 2025-12-08 | 13.56 | 14.48 | 13.31 | 14.48 | +10.03% | 1.33 | 3.09% |
| 2025-12-05 | 13.62 | 13.80 | 12.80 | 13.16 | -2.45% | 1.60 | 3.88% |
| 2025-12-04 | 13.26 | 14.16 | 12.61 | 13.49 | -2.74% | 2.76 | 6.72% |
| 2025-12-03 | 15.00 | 15.32 | 13.55 | 13.87 | -0.43% | 4.30 | 9.41% |
| 2025-12-02 | 12.71 | 13.93 | 12.62 | 13.93 | +10.03% | 0.96 | 2.30% |
| 2025-12-01 | 13.20 | 13.33 | 12.55 | 12.66 | -3.21% | 0.98 | 2.47% |
| 2025-11-28 | 13.08 | 13.29 | 12.83 | 13.08 | -0.46% | 1.05 | 2.58% |
| 2025-11-27 | 13.15 | 13.57 | 12.90 | 13.14 | -1.05% | 1.45 | 3.50% |
| 2025-11-26 | 13.12 | 13.95 | 12.90 | 13.28 | -0.15% | 1.74 | 4.14% |
| 2025-11-25 | 13.07 | 13.46 | 12.76 | 13.30 | -3.83% | 2.57 | 6.26% |
| 2025-11-24 | 15.19 | 15.20 | 13.83 | 13.83 | -10.02% | 2.45 | 5.61% |
| 2025-11-21 | 14.00 | 15.37 | 13.97 | 15.37 | +10.02% | 4.06 | 8.83% |