霍莱沃 sh.688682
51.60
+3.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 49.90 | 53.63 | 49.51 | 51.60 | +3.45% | 2.35 | 4.46% |
| 2026-05-22 | 48.85 | 50.33 | 47.50 | 49.88 | +2.65% | 1.22 | 2.43% |
| 2026-05-21 | 50.63 | 51.99 | 48.52 | 48.59 | -4.73% | 1.74 | 3.37% |
| 2026-05-20 | 48.96 | 52.25 | 48.68 | 51.00 | +2.55% | 2.01 | 3.88% |
| 2026-05-19 | 49.75 | 50.53 | 47.05 | 49.73 | +1.02% | 1.66 | 3.32% |
| 2026-05-18 | 45.53 | 50.58 | 44.89 | 49.23 | +9.64% | 2.19 | 4.45% |
| 2026-05-15 | 46.86 | 47.12 | 44.31 | 44.90 | -3.42% | 0.91 | 1.97% |
| 2026-05-14 | 48.88 | 48.88 | 46.05 | 46.49 | -3.99% | 0.78 | 1.63% |
| 2026-05-13 | 48.56 | 48.91 | 47.86 | 48.42 | -0.94% | 0.92 | 1.87% |
| 2026-05-12 | 50.88 | 50.88 | 48.38 | 48.88 | -3.93% | 1.09 | 2.18% |
| 2026-05-11 | 50.88 | 51.58 | 50.31 | 50.88 | -0.08% | 1.19 | 2.30% |
| 2026-05-08 | 48.49 | 51.28 | 48.10 | 50.92 | +2.91% | 1.12 | 2.19% |
| 2026-05-07 | 48.33 | 49.75 | 48.09 | 49.48 | +2.46% | 0.97 | 1.93% |
| 2026-05-06 | 48.66 | 49.69 | 48.01 | 48.29 | +0.92% | 0.98 | 1.97% |
| 2026-04-30 | 46.23 | 48.30 | 45.57 | 47.85 | +4.70% | 1.05 | 2.19% |
| 2026-04-29 | 45.47 | 46.11 | 45.08 | 45.70 | +0.48% | 0.45 | 0.96% |
| 2026-04-28 | 46.80 | 47.44 | 45.00 | 45.48 | -3.09% | 0.66 | 1.42% |
| 2026-04-27 | 45.54 | 47.18 | 44.07 | 46.93 | +1.84% | 1.02 | 2.18% |
| 2026-04-24 | 48.50 | 48.51 | 45.54 | 46.08 | -3.82% | 1.12 | 2.36% |
| 2026-04-23 | 50.20 | 50.95 | 47.20 | 47.91 | -4.56% | 1.20 | 2.43% |