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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.10 | 32.61 | 32.10 | 32.33 | +0.72% | 0.47 | 0.68% |
| 2026-01-16 | 32.85 | 32.93 | 32.03 | 32.10 | -0.93% | 0.63 | 0.91% |
| 2026-01-15 | 32.40 | 32.93 | 32.20 | 32.40 | -1.16% | 0.73 | 1.05% |
| 2026-01-14 | 32.36 | 32.82 | 32.36 | 32.78 | +1.02% | 1.06 | 1.51% |
| 2026-01-13 | 32.52 | 32.92 | 32.21 | 32.45 | -0.22% | 0.92 | 1.32% |
| 2026-01-12 | 31.70 | 32.57 | 31.61 | 32.52 | +2.59% | 1.24 | 1.80% |
| 2026-01-09 | 31.62 | 31.86 | 31.44 | 31.70 | -0.13% | 0.59 | 0.87% |
| 2026-01-08 | 31.40 | 32.00 | 31.20 | 31.74 | +1.15% | 0.70 | 1.03% |
| 2026-01-07 | 31.29 | 31.48 | 31.11 | 31.38 | -0.03% | 0.50 | 0.75% |
| 2026-01-06 | 31.32 | 31.45 | 31.15 | 31.39 | +0.26% | 0.45 | 0.67% |
| 2026-01-05 | 30.95 | 31.40 | 30.91 | 31.31 | +1.33% | 0.45 | 0.68% |
| 2025-12-31 | 30.98 | 31.21 | 30.71 | 30.90 | +0.03% | 0.27 | 0.41% |
| 2025-12-30 | 31.19 | 31.32 | 30.88 | 30.89 | -0.96% | 0.44 | 0.66% |
| 2025-12-29 | 31.50 | 31.59 | 31.15 | 31.19 | -0.92% | 0.42 | 0.62% |
| 2025-12-26 | 31.80 | 31.89 | 31.40 | 31.48 | -1.59% | 0.71 | 1.05% |
| 2025-12-25 | 31.75 | 32.49 | 31.66 | 31.99 | +1.07% | 0.83 | 1.20% |
| 2025-12-24 | 31.19 | 31.78 | 31.19 | 31.65 | +1.05% | 0.47 | 0.70% |
| 2025-12-23 | 32.48 | 32.48 | 31.20 | 31.32 | -3.15% | 1.05 | 1.55% |
| 2025-12-22 | 32.60 | 32.61 | 32.27 | 32.34 | -0.80% | 0.59 | 0.85% |
| 2025-12-19 | 32.00 | 32.80 | 31.75 | 32.60 | +1.72% | 1.01 | 1.45% |