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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.11 | 32.28 | 32.00 | 32.05 | -0.68% | 0.55 | 0.80% |
| 2025-12-17 | 31.66 | 32.98 | 31.25 | 32.27 | +1.51% | 1.22 | 1.76% |
| 2025-12-16 | 31.75 | 32.58 | 31.40 | 31.79 | -0.06% | 0.82 | 1.20% |
| 2025-12-15 | 31.43 | 32.34 | 31.24 | 31.81 | +1.24% | 0.95 | 1.38% |
| 2025-12-12 | 31.07 | 31.91 | 30.78 | 31.42 | +1.13% | 0.89 | 1.31% |
| 2025-12-11 | 30.91 | 31.18 | 30.91 | 31.07 | -0.19% | 0.27 | 0.41% |
| 2025-12-10 | 31.20 | 31.35 | 30.86 | 31.13 | +0.32% | 0.39 | 0.59% |
| 2025-12-09 | 31.08 | 31.35 | 30.94 | 31.03 | -0.13% | 0.38 | 0.58% |
| 2025-12-08 | 31.60 | 31.60 | 31.00 | 31.07 | -1.74% | 0.68 | 1.02% |
| 2025-12-05 | 31.90 | 31.91 | 31.23 | 31.62 | -1.83% | 0.79 | 1.17% |
| 2025-12-04 | 31.20 | 32.21 | 29.71 | 32.21 | +3.24% | 2.12 | 3.20% |
| 2025-12-03 | 32.05 | 32.17 | 31.14 | 31.20 | -2.74% | 0.94 | 1.38% |
| 2025-12-02 | 32.61 | 32.77 | 32.03 | 32.08 | -1.60% | 0.58 | 0.84% |
| 2025-12-01 | 32.29 | 32.77 | 32.29 | 32.60 | +0.96% | 0.57 | 0.82% |
| 2025-11-28 | 32.80 | 32.81 | 31.90 | 32.29 | -1.61% | 0.91 | 1.32% |
| 2025-11-27 | 33.13 | 33.55 | 32.80 | 32.82 | -0.33% | 0.81 | 1.13% |
| 2025-11-26 | 33.71 | 33.87 | 32.88 | 32.93 | -2.49% | 1.10 | 1.54% |
| 2025-11-25 | 33.39 | 34.09 | 33.25 | 33.77 | +0.63% | 0.96 | 1.33% |
| 2025-11-24 | 33.21 | 33.83 | 33.21 | 33.56 | +0.60% | 1.03 | 1.43% |
| 2025-11-21 | 34.05 | 34.33 | 32.92 | 33.36 | -1.82% | 1.40 | 1.94% |