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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.99 | 40.34 | 39.57 | 39.62 | -0.93% | 1.35 | 1.57% |
| 2025-07-22 | 40.01 | 40.45 | 39.63 | 39.99 | -0.03% | 0.95 | 1.10% |
| 2025-07-21 | 39.30 | 40.09 | 39.30 | 40.00 | +1.21% | 1.18 | 1.38% |
| 2025-07-18 | 40.25 | 40.30 | 39.08 | 39.52 | -0.98% | 1.18 | 1.39% |
| 2025-07-17 | 39.69 | 40.05 | 39.13 | 39.91 | +0.88% | 1.45 | 1.71% |
| 2025-07-16 | 39.30 | 40.08 | 39.30 | 39.56 | +0.18% | 0.53 | 0.63% |
| 2025-07-15 | 40.15 | 40.15 | 39.30 | 39.49 | -1.37% | 1.33 | 1.57% |
| 2025-07-14 | 40.27 | 40.49 | 39.90 | 40.04 | -0.55% | 1.05 | 1.22% |
| 2025-07-11 | 39.88 | 40.68 | 39.85 | 40.26 | +0.32% | 0.81 | 0.93% |
| 2025-07-10 | 41.01 | 41.20 | 39.77 | 40.13 | -2.60% | 1.64 | 1.90% |
| 2025-07-09 | 40.69 | 41.78 | 40.69 | 41.20 | +1.25% | 1.64 | 1.84% |
| 2025-07-08 | 40.83 | 41.55 | 40.50 | 40.69 | -0.32% | 1.38 | 1.57% |
| 2025-07-07 | 40.73 | 41.02 | 40.00 | 40.82 | +0.34% | 1.53 | 1.75% |
| 2025-07-04 | 42.52 | 42.58 | 40.60 | 40.68 | -4.33% | 1.93 | 2.19% |
| 2025-07-03 | 40.71 | 43.24 | 40.71 | 42.52 | +3.83% | 2.52 | 2.77% |
| 2025-07-02 | 42.32 | 42.89 | 40.42 | 40.95 | -3.51% | 2.65 | 2.97% |
| 2025-07-01 | 39.78 | 42.74 | 39.69 | 42.44 | +6.69% | 3.16 | 3.56% |
| 2025-06-30 | 39.60 | 39.98 | 38.98 | 39.78 | +0.45% | 1.64 | 1.92% |
| 2025-06-27 | 40.26 | 40.32 | 39.49 | 39.60 | -1.37% | 1.52 | 1.77% |
| 2025-06-26 | 40.51 | 40.80 | 39.70 | 40.15 | -2.31% | 2.33 | 2.70% |