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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 49.88 | 50.46 | 49.00 | 50.20 | +0.14% | 1.04 | 2.05% |
| 2026-04-21 | 49.95 | 50.60 | 49.23 | 50.13 | +0.36% | 1.02 | 2.01% |
| 2026-04-20 | 48.70 | 50.68 | 48.57 | 49.95 | +2.88% | 1.28 | 2.52% |
| 2026-04-17 | 48.00 | 49.11 | 47.78 | 48.55 | +0.31% | 0.90 | 1.82% |
| 2026-04-16 | 48.38 | 49.50 | 47.60 | 48.40 | +0.04% | 1.18 | 2.39% |
| 2026-04-15 | 47.30 | 49.89 | 46.34 | 48.38 | +4.40% | 1.84 | 3.73% |
| 2026-04-14 | 44.15 | 46.50 | 43.72 | 46.34 | +5.39% | 1.04 | 2.26% |
| 2026-04-13 | 43.79 | 44.51 | 43.32 | 43.97 | -0.34% | 0.47 | 1.06% |
| 2026-04-10 | 44.12 | 45.49 | 44.10 | 44.12 | -0.02% | 0.62 | 1.36% |
| 2026-04-09 | 44.27 | 44.82 | 43.89 | 44.13 | -1.96% | 0.49 | 1.10% |
| 2026-04-08 | 42.77 | 45.02 | 42.77 | 45.01 | +7.32% | 0.70 | 1.55% |
| 2026-04-07 | 42.98 | 42.98 | 41.38 | 41.94 | -1.22% | 0.45 | 1.06% |
| 2026-04-03 | 43.57 | 43.71 | 42.23 | 42.46 | -1.48% | 0.40 | 0.91% |
| 2026-04-02 | 43.94 | 44.66 | 42.75 | 43.10 | -2.00% | 0.44 | 0.98% |
| 2026-04-01 | 44.50 | 45.26 | 43.16 | 43.98 | -0.14% | 0.51 | 1.15% |
| 2026-03-31 | 44.51 | 46.50 | 43.92 | 44.04 | +0.18% | 0.96 | 2.08% |
| 2026-03-30 | 42.00 | 44.65 | 41.86 | 43.96 | +3.22% | 0.77 | 1.73% |
| 2026-03-27 | 41.66 | 42.80 | 41.20 | 42.59 | +1.55% | 0.46 | 1.06% |
| 2026-03-26 | 42.91 | 43.29 | 41.27 | 41.94 | -0.62% | 0.51 | 1.18% |
| 2026-03-25 | 41.20 | 43.50 | 41.20 | 42.20 | +1.86% | 0.58 | 1.34% |