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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.45 | 34.91 | 34.36 | 34.40 | -0.12% | 0.69 | 0.93% |
| 2025-09-16 | 34.25 | 34.55 | 34.07 | 34.44 | +0.53% | 0.69 | 0.93% |
| 2025-09-15 | 34.50 | 34.50 | 34.21 | 34.26 | -0.70% | 0.73 | 0.99% |
| 2025-09-12 | 34.73 | 34.86 | 34.42 | 34.50 | -0.63% | 0.73 | 0.99% |
| 2025-09-11 | 34.44 | 34.75 | 34.13 | 34.72 | +0.58% | 0.93 | 1.26% |
| 2025-09-10 | 34.61 | 34.69 | 34.49 | 34.52 | -0.20% | 0.63 | 0.85% |
| 2025-09-09 | 34.84 | 34.94 | 34.38 | 34.59 | -0.72% | 0.87 | 1.17% |
| 2025-09-08 | 34.23 | 34.88 | 34.17 | 34.84 | +1.13% | 1.20 | 1.62% |
| 2025-09-05 | 34.85 | 34.85 | 34.17 | 34.45 | -1.18% | 1.49 | 2.03% |
| 2025-09-04 | 34.39 | 35.13 | 34.13 | 34.86 | +1.37% | 1.35 | 1.82% |
| 2025-09-03 | 34.56 | 35.37 | 34.36 | 34.39 | -0.49% | 1.66 | 2.22% |
| 2025-09-02 | 36.01 | 36.14 | 34.53 | 34.56 | -4.92% | 2.74 | 3.64% |
| 2025-09-01 | 39.00 | 39.00 | 36.35 | 36.35 | -10.00% | 4.08 | 5.21% |
| 2025-08-29 | 40.00 | 40.84 | 39.90 | 40.39 | +0.97% | 1.28 | 1.47% |
| 2025-08-28 | 39.70 | 40.55 | 39.17 | 40.00 | +0.58% | 1.29 | 1.51% |
| 2025-08-27 | 41.00 | 41.14 | 39.77 | 39.77 | -2.79% | 1.51 | 1.74% |
| 2025-08-26 | 40.78 | 41.30 | 40.50 | 40.91 | +0.34% | 1.57 | 1.78% |
| 2025-08-25 | 40.50 | 41.39 | 40.45 | 40.77 | +0.05% | 1.67 | 1.91% |
| 2025-08-22 | 40.71 | 41.13 | 40.35 | 40.75 | -1.07% | 1.80 | 2.07% |
| 2025-08-21 | 41.59 | 42.00 | 40.74 | 41.19 | -1.18% | 2.13 | 2.39% |