豪悦护理 sh.605009
26.13
-0.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.08 | 26.44 | 25.90 | 26.13 | -0.19% | 0.21 | 0.38% |
| 2026-05-22 | 26.22 | 26.38 | 26.10 | 26.18 | -0.15% | 0.24 | 0.43% |
| 2026-05-21 | 26.41 | 26.64 | 26.18 | 26.22 | -0.53% | 0.30 | 0.53% |
| 2026-05-20 | 26.46 | 26.47 | 26.14 | 26.36 | -0.49% | 0.28 | 0.49% |
| 2026-05-19 | 26.60 | 27.06 | 26.30 | 26.49 | -0.75% | 0.38 | 0.67% |
| 2026-05-18 | 27.56 | 27.56 | 26.60 | 26.69 | -3.19% | 0.44 | 0.76% |
| 2026-05-15 | 27.47 | 27.73 | 27.27 | 27.57 | +0.33% | 0.30 | 0.50% |
| 2026-05-14 | 27.72 | 27.97 | 27.33 | 27.48 | -0.90% | 0.30 | 0.52% |
| 2026-05-13 | 28.10 | 28.25 | 27.62 | 27.73 | -1.32% | 0.42 | 0.70% |
| 2026-05-12 | 29.00 | 29.00 | 28.07 | 28.10 | -2.94% | 0.50 | 0.81% |
| 2026-05-11 | 29.03 | 29.13 | 28.72 | 28.95 | -0.65% | 0.37 | 0.60% |
| 2026-05-08 | 28.79 | 29.18 | 28.70 | 29.14 | +1.22% | 0.44 | 0.71% |
| 2026-05-07 | 28.73 | 28.94 | 28.58 | 28.79 | +0.35% | 0.25 | 0.40% |
| 2026-05-06 | 28.82 | 29.03 | 28.61 | 28.69 | -0.45% | 0.36 | 0.58% |
| 2026-04-30 | 28.62 | 28.94 | 28.57 | 28.82 | +0.31% | 0.32 | 0.52% |
| 2026-04-29 | 28.52 | 28.86 | 28.35 | 28.73 | +0.98% | 0.36 | 0.59% |
| 2026-04-28 | 28.29 | 29.04 | 28.21 | 28.45 | +0.53% | 0.37 | 0.60% |
| 2026-04-27 | 28.52 | 28.65 | 28.00 | 28.30 | -0.63% | 0.32 | 0.52% |
| 2026-04-24 | 28.67 | 28.73 | 28.25 | 28.48 | -0.70% | 0.20 | 0.33% |
| 2026-04-23 | 28.44 | 28.84 | 28.36 | 28.68 | +0.49% | 0.26 | 0.42% |