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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.23 | 32.67 | 31.62 | 31.81 | -1.18% | 0.47 | 1.43% |
| 2025-11-19 | 32.90 | 32.99 | 32.01 | 32.19 | -1.65% | 0.39 | 1.18% |
| 2025-11-18 | 33.06 | 33.20 | 32.00 | 32.73 | -1.27% | 0.63 | 1.90% |
| 2025-11-17 | 33.70 | 34.00 | 33.06 | 33.15 | -0.87% | 0.51 | 1.50% |
| 2025-11-14 | 33.93 | 34.69 | 33.00 | 33.44 | -2.51% | 0.83 | 2.41% |
| 2025-11-13 | 33.87 | 35.03 | 33.54 | 34.30 | +0.76% | 0.88 | 2.50% |
| 2025-11-12 | 35.28 | 35.28 | 32.94 | 34.04 | -2.04% | 0.99 | 2.89% |
| 2025-11-11 | 34.10 | 35.75 | 33.38 | 34.75 | +2.45% | 1.24 | 3.55% |
| 2025-11-10 | 35.18 | 36.49 | 33.68 | 33.92 | +1.86% | 1.61 | 4.51% |
| 2025-11-07 | 32.56 | 33.80 | 31.98 | 33.30 | +1.74% | 0.81 | 2.40% |
| 2025-11-06 | 32.82 | 33.28 | 32.21 | 32.73 | -0.43% | 0.43 | 1.30% |
| 2025-11-05 | 33.01 | 33.30 | 32.22 | 32.87 | -1.38% | 0.57 | 1.70% |
| 2025-11-04 | 34.27 | 34.27 | 32.85 | 33.33 | -2.60% | 0.66 | 1.94% |
| 2025-11-03 | 31.79 | 34.92 | 31.73 | 34.22 | +7.88% | 1.54 | 4.54% |
| 2025-10-31 | 31.30 | 32.00 | 31.26 | 31.72 | +0.76% | 0.47 | 1.45% |
| 2025-10-30 | 31.99 | 32.48 | 31.40 | 31.48 | -0.79% | 0.59 | 1.82% |
| 2025-10-29 | 32.20 | 32.36 | 31.27 | 31.73 | -2.25% | 0.89 | 2.76% |
| 2025-10-28 | 33.33 | 33.81 | 32.30 | 32.46 | -4.53% | 1.20 | 3.62% |
| 2025-10-27 | 33.30 | 34.17 | 33.25 | 34.00 | +0.59% | 0.99 | 2.90% |
| 2025-10-24 | 32.33 | 35.20 | 32.33 | 33.80 | +4.77% | 1.40 | 4.05% |