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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.03 | 33.36 | 32.80 | 33.36 | +0.97% | 0.44 | 0.62% |
| 2025-10-22 | 33.18 | 33.33 | 33.02 | 33.04 | -0.54% | 0.38 | 0.54% |
| 2025-10-21 | 33.30 | 33.36 | 33.07 | 33.22 | -0.03% | 0.42 | 0.59% |
| 2025-10-20 | 33.20 | 33.40 | 33.05 | 33.23 | +0.15% | 0.39 | 0.55% |
| 2025-10-17 | 33.80 | 33.80 | 33.14 | 33.18 | -1.83% | 0.59 | 0.83% |
| 2025-10-16 | 33.90 | 34.43 | 33.52 | 33.80 | -1.08% | 0.85 | 1.16% |
| 2025-10-15 | 33.20 | 34.35 | 33.12 | 34.17 | +2.67% | 1.16 | 1.59% |
| 2025-10-14 | 33.54 | 33.60 | 33.19 | 33.28 | -0.66% | 0.74 | 1.03% |
| 2025-10-13 | 32.87 | 33.73 | 32.60 | 33.50 | +0.75% | 0.91 | 1.27% |
| 2025-10-10 | 32.27 | 33.50 | 32.25 | 33.25 | +3.04% | 1.19 | 1.67% |
| 2025-10-09 | 32.25 | 32.40 | 31.88 | 32.27 | +0.06% | 0.65 | 0.94% |
| 2025-09-30 | 32.40 | 32.50 | 32.18 | 32.25 | -0.46% | 0.57 | 0.82% |
| 2025-09-29 | 32.95 | 33.12 | 32.25 | 32.40 | -1.64% | 0.59 | 0.84% |
| 2025-09-26 | 32.65 | 33.08 | 32.65 | 32.94 | +0.09% | 0.45 | 0.63% |
| 2025-09-25 | 33.20 | 33.39 | 32.83 | 32.91 | -0.54% | 0.57 | 0.80% |
| 2025-09-24 | 32.92 | 33.30 | 32.72 | 33.09 | +0.03% | 0.46 | 0.64% |
| 2025-09-23 | 33.22 | 33.30 | 32.40 | 33.08 | -0.66% | 0.81 | 1.15% |
| 2025-09-22 | 33.80 | 33.80 | 33.21 | 33.30 | -1.54% | 0.53 | 0.74% |
| 2025-09-19 | 33.70 | 33.87 | 33.50 | 33.82 | +0.21% | 0.55 | 0.76% |
| 2025-09-18 | 34.30 | 34.43 | 33.63 | 33.75 | -1.89% | 1.11 | 1.52% |