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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.90 | 42.48 | 41.30 | 41.68 | -1.00% | 1.70 | 1.90% |
| 2025-08-19 | 41.50 | 42.66 | 41.10 | 42.10 | +0.74% | 2.28 | 2.54% |
| 2025-08-18 | 41.30 | 42.19 | 41.06 | 41.79 | +0.77% | 2.12 | 2.38% |
| 2025-08-15 | 40.32 | 41.77 | 40.19 | 41.47 | +1.15% | 1.85 | 2.09% |
| 2025-08-14 | 40.10 | 41.65 | 39.50 | 41.00 | +1.89% | 2.32 | 2.67% |
| 2025-08-13 | 40.28 | 40.86 | 39.81 | 40.24 | +0.25% | 1.37 | 1.59% |
| 2025-08-12 | 40.80 | 41.21 | 40.06 | 40.14 | -1.64% | 1.05 | 1.20% |
| 2025-08-11 | 40.60 | 41.18 | 40.41 | 40.81 | -0.44% | 1.13 | 1.29% |
| 2025-08-08 | 41.02 | 41.32 | 40.48 | 40.99 | -0.07% | 1.25 | 1.43% |
| 2025-08-07 | 39.79 | 41.40 | 39.76 | 41.02 | +2.88% | 2.76 | 3.14% |
| 2025-08-06 | 39.58 | 40.05 | 38.96 | 39.87 | +0.83% | 1.31 | 1.54% |
| 2025-08-05 | 39.80 | 40.36 | 39.29 | 39.54 | -0.63% | 1.28 | 1.51% |
| 2025-08-04 | 37.76 | 40.15 | 37.42 | 39.79 | +4.68% | 2.05 | 2.44% |
| 2025-08-01 | 39.04 | 39.27 | 38.01 | 38.01 | -2.79% | 1.37 | 1.67% |
| 2025-07-31 | 40.00 | 40.10 | 39.06 | 39.10 | -2.86% | 1.38 | 1.63% |
| 2025-07-30 | 39.90 | 40.49 | 39.47 | 40.25 | -0.76% | 1.89 | 2.21% |
| 2025-07-29 | 43.59 | 43.59 | 40.00 | 40.56 | -2.08% | 3.62 | 4.06% |
| 2025-07-28 | 39.70 | 41.65 | 39.45 | 41.42 | +3.81% | 2.69 | 3.08% |
| 2025-07-25 | 39.46 | 40.10 | 39.19 | 39.90 | +0.89% | 1.29 | 1.51% |
| 2025-07-24 | 39.56 | 39.88 | 39.40 | 39.55 | -0.18% | 1.10 | 1.29% |