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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.72 | 28.15 | 27.40 | 28.07 | +2.71% | 0.41 | 0.69% |
| 2026-03-23 | 28.57 | 28.57 | 27.26 | 27.33 | -4.61% | 0.46 | 0.76% |
| 2026-03-20 | 29.23 | 29.29 | 28.61 | 28.65 | -1.55% | 0.30 | 0.48% |
| 2026-03-19 | 29.52 | 29.59 | 29.02 | 29.10 | -1.76% | 0.30 | 0.48% |
| 2026-03-18 | 29.71 | 29.75 | 29.41 | 29.62 | -0.10% | 0.26 | 0.41% |
| 2026-03-17 | 29.97 | 29.99 | 29.50 | 29.65 | -0.74% | 0.27 | 0.42% |
| 2026-03-16 | 29.67 | 29.89 | 29.48 | 29.87 | +0.67% | 0.28 | 0.45% |
| 2026-03-13 | 29.56 | 29.90 | 29.55 | 29.67 | +0.14% | 0.26 | 0.40% |
| 2026-03-12 | 29.70 | 29.80 | 29.51 | 29.63 | -0.34% | 0.22 | 0.34% |
| 2026-03-11 | 29.71 | 29.78 | 29.56 | 29.73 | +0.03% | 0.22 | 0.35% |
| 2026-03-10 | 29.57 | 29.80 | 29.51 | 29.72 | +0.88% | 0.25 | 0.40% |
| 2026-03-09 | 29.60 | 29.60 | 29.13 | 29.46 | -0.87% | 0.29 | 0.47% |
| 2026-03-06 | 29.07 | 29.75 | 29.02 | 29.72 | +2.06% | 0.36 | 0.56% |
| 2026-03-05 | 29.46 | 29.58 | 28.92 | 29.12 | -0.55% | 0.44 | 0.69% |
| 2026-03-04 | 29.81 | 29.96 | 29.18 | 29.28 | -2.14% | 0.49 | 0.78% |
| 2026-03-03 | 30.18 | 30.47 | 29.81 | 29.92 | -0.89% | 0.48 | 0.75% |
| 2026-03-02 | 30.45 | 30.59 | 30.00 | 30.19 | -1.56% | 0.50 | 0.77% |
| 2026-02-27 | 30.59 | 30.85 | 30.55 | 30.67 | +0.07% | 0.26 | 0.40% |
| 2026-02-26 | 31.00 | 31.00 | 30.56 | 30.65 | -0.78% | 0.35 | 0.52% |
| 2026-02-25 | 31.13 | 31.19 | 30.73 | 30.89 | +1.35% | 0.52 | 0.79% |