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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.65 | 28.80 | 28.45 | 28.54 | -0.80% | 0.20 | 0.33% |
| 2026-04-21 | 28.70 | 29.06 | 28.65 | 28.77 | +0.35% | 0.28 | 0.45% |
| 2026-04-20 | 28.36 | 28.94 | 28.33 | 28.67 | +0.53% | 0.30 | 0.48% |
| 2026-04-17 | 28.69 | 28.69 | 28.16 | 28.52 | +0.28% | 0.33 | 0.54% |
| 2026-04-16 | 28.31 | 28.53 | 28.12 | 28.44 | +0.42% | 0.25 | 0.41% |
| 2026-04-15 | 28.15 | 28.42 | 28.09 | 28.32 | +0.75% | 0.24 | 0.39% |
| 2026-04-14 | 28.20 | 28.20 | 27.95 | 28.11 | +0.32% | 0.19 | 0.31% |
| 2026-04-13 | 28.21 | 28.21 | 27.91 | 28.02 | -0.67% | 0.19 | 0.31% |
| 2026-04-10 | 27.99 | 28.31 | 27.99 | 28.21 | +0.79% | 0.26 | 0.42% |
| 2026-04-09 | 28.21 | 28.38 | 27.96 | 27.99 | -1.72% | 0.26 | 0.44% |
| 2026-04-08 | 28.48 | 28.58 | 28.28 | 28.48 | +1.64% | 0.38 | 0.63% |
| 2026-04-07 | 27.92 | 28.20 | 27.72 | 28.02 | +0.65% | 0.22 | 0.36% |
| 2026-04-03 | 28.24 | 28.40 | 27.76 | 27.84 | -1.66% | 0.25 | 0.41% |
| 2026-04-02 | 28.70 | 28.70 | 28.11 | 28.31 | -1.15% | 0.21 | 0.34% |
| 2026-04-01 | 28.68 | 28.74 | 28.38 | 28.64 | +0.46% | 0.29 | 0.47% |
| 2026-03-31 | 28.69 | 29.00 | 28.44 | 28.51 | -0.77% | 0.23 | 0.37% |
| 2026-03-30 | 28.36 | 28.78 | 28.31 | 28.73 | +0.63% | 0.21 | 0.34% |
| 2026-03-27 | 28.20 | 28.88 | 27.70 | 28.55 | -0.49% | 0.32 | 0.52% |
| 2026-03-26 | 28.80 | 29.47 | 28.57 | 28.69 | +0.03% | 0.47 | 0.76% |
| 2026-03-25 | 28.07 | 28.76 | 28.07 | 28.68 | +2.17% | 0.40 | 0.66% |