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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.45 | 30.59 | 30.28 | 30.48 | +0.79% | 0.27 | 0.41% |
| 2026-02-13 | 30.80 | 30.88 | 30.23 | 30.24 | -1.53% | 0.47 | 0.71% |
| 2026-02-12 | 31.43 | 31.43 | 30.68 | 30.71 | -2.29% | 0.74 | 1.11% |
| 2026-02-11 | 31.40 | 31.60 | 31.23 | 31.43 | 0.00% | 0.36 | 0.54% |
| 2026-02-10 | 31.37 | 31.45 | 31.14 | 31.43 | +0.22% | 0.27 | 0.40% |
| 2026-02-09 | 31.37 | 31.45 | 31.15 | 31.36 | +0.29% | 0.38 | 0.56% |
| 2026-02-06 | 31.50 | 31.67 | 31.27 | 31.27 | -1.42% | 0.51 | 0.75% |
| 2026-02-05 | 30.90 | 32.02 | 30.87 | 31.72 | +2.65% | 1.04 | 1.53% |
| 2026-02-04 | 30.94 | 31.00 | 30.66 | 30.90 | -0.16% | 0.39 | 0.59% |
| 2026-02-03 | 30.99 | 31.33 | 30.62 | 30.95 | +0.29% | 0.47 | 0.71% |
| 2026-02-02 | 30.88 | 31.51 | 30.80 | 30.86 | -0.42% | 0.52 | 0.78% |
| 2026-01-30 | 31.10 | 31.39 | 30.87 | 30.99 | -0.45% | 0.43 | 0.64% |
| 2026-01-29 | 30.91 | 31.30 | 30.86 | 31.13 | +0.10% | 0.51 | 0.76% |
| 2026-01-28 | 31.22 | 31.30 | 30.96 | 31.10 | -0.54% | 0.45 | 0.67% |
| 2026-01-27 | 32.00 | 32.00 | 31.01 | 31.27 | -2.52% | 0.80 | 1.19% |
| 2026-01-26 | 32.37 | 32.45 | 31.69 | 32.08 | -0.96% | 0.75 | 1.09% |
| 2026-01-23 | 32.11 | 32.44 | 32.10 | 32.39 | +0.90% | 0.52 | 0.75% |
| 2026-01-22 | 32.49 | 32.49 | 32.07 | 32.10 | -1.20% | 0.60 | 0.87% |
| 2026-01-21 | 32.69 | 32.69 | 32.13 | 32.49 | -0.64% | 0.68 | 0.98% |
| 2026-01-20 | 32.40 | 32.98 | 32.20 | 32.70 | +1.14% | 0.78 | 1.12% |