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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.86 | 34.86 | 33.70 | 33.98 | -2.50% | 1.30 | 1.78% |
| 2025-11-19 | 32.85 | 35.18 | 32.60 | 34.85 | +6.41% | 3.11 | 4.22% |
| 2025-11-18 | 32.95 | 33.10 | 32.68 | 32.75 | -0.70% | 0.44 | 0.63% |
| 2025-11-17 | 33.30 | 33.39 | 32.92 | 32.98 | -1.23% | 0.52 | 0.73% |
| 2025-11-14 | 33.65 | 34.47 | 33.37 | 33.39 | -0.80% | 1.27 | 1.75% |
| 2025-11-13 | 33.63 | 34.12 | 33.26 | 33.66 | +0.30% | 0.60 | 0.83% |
| 2025-11-12 | 33.44 | 33.99 | 33.33 | 33.56 | +0.51% | 0.77 | 1.07% |
| 2025-11-11 | 33.35 | 33.45 | 33.00 | 33.39 | +0.18% | 0.54 | 0.76% |
| 2025-11-10 | 32.50 | 33.47 | 32.28 | 33.33 | +2.87% | 0.95 | 1.34% |
| 2025-11-07 | 32.35 | 32.57 | 32.17 | 32.40 | +0.06% | 0.30 | 0.43% |
| 2025-11-06 | 32.60 | 32.60 | 32.31 | 32.38 | -0.37% | 0.41 | 0.60% |
| 2025-11-05 | 32.23 | 32.66 | 32.16 | 32.50 | +0.43% | 0.41 | 0.59% |
| 2025-11-04 | 32.79 | 32.79 | 32.21 | 32.36 | -1.19% | 0.43 | 0.61% |
| 2025-11-03 | 32.76 | 32.79 | 32.28 | 32.75 | +0.46% | 0.49 | 0.70% |
| 2025-10-31 | 32.13 | 32.85 | 32.13 | 32.60 | +1.46% | 0.55 | 0.79% |
| 2025-10-30 | 32.67 | 32.79 | 32.10 | 32.13 | -1.89% | 0.56 | 0.81% |
| 2025-10-29 | 32.65 | 32.77 | 32.38 | 32.75 | -0.06% | 0.35 | 0.50% |
| 2025-10-28 | 33.18 | 33.22 | 32.60 | 32.77 | -1.80% | 0.70 | 1.00% |
| 2025-10-27 | 33.42 | 33.65 | 33.08 | 33.37 | -0.18% | 0.51 | 0.71% |
| 2025-10-24 | 33.36 | 33.96 | 33.21 | 33.43 | +0.21% | 0.61 | 0.85% |