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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.67 | 42.67 | 39.93 | 41.43 | +1.12% | 0.61 | 1.47% |
| 2026-03-23 | 43.00 | 44.01 | 40.60 | 40.97 | -6.72% | 0.80 | 1.86% |
| 2026-03-20 | 46.00 | 46.00 | 43.68 | 43.92 | -3.85% | 0.56 | 1.22% |
| 2026-03-19 | 45.96 | 46.60 | 45.20 | 45.68 | -1.72% | 0.50 | 1.06% |
| 2026-03-18 | 44.53 | 46.49 | 44.44 | 46.48 | +4.26% | 0.57 | 1.22% |
| 2026-03-17 | 46.50 | 46.99 | 44.50 | 44.58 | -3.63% | 0.42 | 0.91% |
| 2026-03-16 | 45.24 | 46.94 | 45.05 | 46.26 | +2.69% | 0.57 | 1.22% |
| 2026-03-13 | 46.08 | 46.68 | 45.01 | 45.05 | -3.12% | 0.45 | 0.97% |
| 2026-03-12 | 48.45 | 48.45 | 45.85 | 46.50 | -1.17% | 0.59 | 1.25% |
| 2026-03-11 | 48.60 | 49.90 | 47.00 | 47.05 | -3.45% | 0.76 | 1.55% |
| 2026-03-10 | 47.67 | 49.84 | 47.67 | 48.73 | +2.31% | 0.58 | 1.16% |
| 2026-03-09 | 48.51 | 48.51 | 46.00 | 47.63 | -1.65% | 0.66 | 1.37% |
| 2026-03-06 | 47.76 | 49.24 | 47.63 | 48.43 | +0.02% | 0.53 | 1.07% |
| 2026-03-05 | 47.90 | 49.44 | 47.43 | 48.42 | +1.92% | 0.78 | 1.59% |
| 2026-03-04 | 46.87 | 48.60 | 46.20 | 47.51 | +3.04% | 1.04 | 2.13% |
| 2026-03-03 | 51.88 | 51.94 | 46.00 | 46.11 | -11.28% | 1.59 | 3.23% |
| 2026-03-02 | 50.88 | 53.62 | 50.40 | 51.97 | +1.82% | 1.84 | 3.46% |
| 2026-02-27 | 49.93 | 51.86 | 49.40 | 51.04 | +1.25% | 1.05 | 2.04% |
| 2026-02-26 | 49.75 | 50.99 | 48.80 | 50.41 | +2.02% | 0.91 | 1.78% |
| 2026-02-25 | 49.04 | 49.59 | 48.00 | 49.41 | +1.40% | 0.67 | 1.35% |