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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.87 | 13.97 | 12.59 | 13.97 | +10.00% | 1.80 | 4.25% |
| 2025-11-19 | 12.15 | 12.80 | 12.15 | 12.70 | +4.10% | 1.00 | 2.55% |
| 2025-11-18 | 12.07 | 12.59 | 11.92 | 12.20 | +0.58% | 0.92 | 2.41% |
| 2025-11-17 | 11.26 | 12.19 | 11.26 | 12.13 | +6.87% | 1.17 | 3.16% |
| 2025-11-14 | 11.17 | 11.48 | 11.02 | 11.35 | +1.61% | 0.75 | 2.13% |
| 2025-11-13 | 10.87 | 11.35 | 10.76 | 11.17 | +2.76% | 0.53 | 1.53% |
| 2025-11-12 | 10.92 | 10.95 | 10.67 | 10.87 | +1.59% | 0.50 | 1.50% |
| 2025-11-11 | 10.60 | 10.91 | 10.57 | 10.70 | +1.04% | 0.54 | 1.60% |
| 2025-11-10 | 10.74 | 10.74 | 10.53 | 10.59 | -0.19% | 0.32 | 0.97% |
| 2025-11-07 | 10.39 | 10.74 | 10.36 | 10.61 | +2.12% | 0.49 | 1.47% |
| 2025-11-06 | 11.18 | 11.20 | 10.37 | 10.39 | -5.63% | 0.78 | 2.39% |
| 2025-11-05 | 11.07 | 11.42 | 10.90 | 11.01 | -0.54% | 1.25 | 3.62% |
| 2025-11-04 | 11.02 | 11.21 | 10.86 | 11.07 | +0.09% | 1.82 | 5.28% |
| 2025-11-03 | 10.66 | 11.07 | 10.55 | 11.06 | +3.66% | 0.71 | 2.09% |
| 2025-10-31 | 10.20 | 10.68 | 10.15 | 10.67 | +4.10% | 0.52 | 1.59% |
| 2025-10-30 | 10.10 | 10.31 | 9.96 | 10.25 | +1.08% | 0.41 | 1.31% |
| 2025-10-29 | 9.95 | 10.17 | 9.86 | 10.14 | +1.20% | 0.28 | 0.90% |
| 2025-10-28 | 9.88 | 10.07 | 9.88 | 10.02 | +0.91% | 0.21 | 0.67% |
| 2025-10-27 | 9.95 | 10.03 | 9.83 | 9.93 | -0.10% | 0.29 | 0.95% |
| 2025-10-24 | 9.95 | 9.96 | 9.79 | 9.94 | +0.40% | 0.27 | 0.88% |