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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.73 | 43.10 | 40.80 | 41.10 | -3.84% | 2.56 | 2.86% |
| 2025-06-24 | 44.00 | 44.76 | 42.58 | 42.74 | -2.86% | 1.78 | 1.92% |
| 2025-06-23 | 43.30 | 44.17 | 42.36 | 44.00 | +0.96% | 1.46 | 1.56% |
| 2025-06-20 | 42.10 | 44.00 | 41.80 | 43.58 | +2.06% | 2.17 | 2.33% |
| 2025-06-19 | 43.36 | 43.52 | 41.78 | 42.70 | +0.45% | 2.00 | 2.19% |
| 2025-06-18 | 45.03 | 45.09 | 42.48 | 42.51 | -5.55% | 2.93 | 3.16% |
| 2025-06-17 | 47.00 | 47.71 | 44.85 | 45.01 | -6.11% | 2.96 | 2.99% |
| 2025-06-16 | 47.98 | 49.07 | 47.08 | 47.94 | -2.10% | 2.31 | 2.24% |
| 2025-06-13 | 50.00 | 50.49 | 48.14 | 48.97 | -3.51% | 2.50 | 2.36% |
| 2025-06-12 | 48.63 | 51.25 | 48.63 | 50.75 | +4.45% | 2.14 | 1.99% |
| 2025-06-11 | 49.21 | 49.44 | 47.40 | 48.59 | -1.43% | 2.02 | 1.91% |
| 2025-06-10 | 46.61 | 49.83 | 45.98 | 49.30 | +6.82% | 3.39 | 3.23% |
| 2025-06-09 | 45.48 | 46.82 | 44.67 | 46.15 | +2.22% | 2.11 | 2.10% |
| 2025-06-06 | 48.38 | 48.49 | 44.98 | 45.15 | -7.09% | 3.00 | 2.98% |
| 2025-06-05 | 50.82 | 52.23 | 48.15 | 48.59 | -4.29% | 3.77 | 3.47% |
| 2025-06-04 | 46.52 | 50.77 | 45.97 | 50.77 | +10.01% | 4.11 | 3.86% |
| 2025-06-03 | 42.44 | 47.15 | 42.26 | 46.15 | +7.67% | 3.27 | 3.30% |
| 2025-05-30 | 43.17 | 44.65 | 42.57 | 42.86 | -0.72% | 1.23 | 1.30% |
| 2025-05-29 | 44.63 | 44.68 | 42.97 | 43.17 | -3.37% | 1.69 | 1.79% |
| 2025-05-28 | 44.75 | 45.97 | 44.27 | 44.68 | -1.14% | 1.48 | 1.51% |