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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 50.48 | 50.48 | 48.46 | 48.73 | -2.19% | 0.59 | 1.17% |
| 2026-02-13 | 49.71 | 50.79 | 49.35 | 49.82 | 0.00% | 0.75 | 1.46% |
| 2026-02-12 | 48.57 | 50.48 | 48.22 | 49.82 | +2.57% | 0.88 | 1.75% |
| 2026-02-11 | 49.00 | 49.40 | 48.50 | 48.57 | -0.88% | 0.64 | 1.29% |
| 2026-02-10 | 50.37 | 50.39 | 48.81 | 49.00 | -2.76% | 0.86 | 1.71% |
| 2026-02-09 | 49.49 | 50.97 | 49.00 | 50.39 | +3.22% | 0.88 | 1.72% |
| 2026-02-06 | 49.10 | 49.88 | 48.11 | 48.82 | -1.81% | 0.99 | 1.99% |
| 2026-02-05 | 49.36 | 50.89 | 48.96 | 49.72 | +0.08% | 0.85 | 1.67% |
| 2026-02-04 | 51.10 | 51.22 | 48.95 | 49.68 | -2.30% | 1.05 | 2.06% |
| 2026-02-03 | 49.90 | 51.15 | 49.75 | 50.85 | +3.27% | 1.15 | 2.23% |
| 2026-02-02 | 50.71 | 51.88 | 49.24 | 49.24 | -2.22% | 1.01 | 1.97% |
| 2026-01-30 | 51.16 | 52.00 | 49.70 | 50.36 | -4.09% | 1.74 | 3.38% |
| 2026-01-29 | 54.00 | 54.78 | 52.51 | 52.51 | -3.33% | 1.12 | 2.05% |
| 2026-01-28 | 55.57 | 56.77 | 53.68 | 54.32 | -2.20% | 1.65 | 2.98% |
| 2026-01-27 | 54.10 | 56.18 | 53.33 | 55.54 | +1.46% | 1.70 | 3.05% |
| 2026-01-26 | 62.30 | 62.30 | 53.53 | 54.74 | -12.13% | 3.09 | 5.34% |
| 2026-01-23 | 58.42 | 63.90 | 57.50 | 62.30 | +7.04% | 3.59 | 5.78% |
| 2026-01-22 | 57.01 | 59.18 | 57.01 | 58.20 | +1.64% | 1.75 | 2.94% |
| 2026-01-21 | 59.78 | 60.73 | 57.06 | 57.26 | -4.38% | 2.05 | 3.45% |
| 2026-01-20 | 61.32 | 62.80 | 58.59 | 59.88 | -2.20% | 2.51 | 4.10% |