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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.59 | 30.29 | 29.26 | 29.85 | +0.88% | 0.45 | 1.48% |
| 2025-09-16 | 29.27 | 29.63 | 28.81 | 29.59 | +1.72% | 0.42 | 1.43% |
| 2025-09-15 | 29.78 | 29.78 | 29.02 | 29.09 | -2.22% | 0.45 | 1.51% |
| 2025-09-12 | 29.97 | 30.49 | 29.41 | 29.75 | -0.50% | 0.56 | 1.82% |
| 2025-09-11 | 29.20 | 30.08 | 28.91 | 29.90 | +2.33% | 0.52 | 1.74% |
| 2025-09-10 | 29.09 | 29.89 | 28.88 | 29.22 | +0.83% | 0.55 | 1.84% |
| 2025-09-09 | 30.08 | 30.08 | 28.80 | 28.98 | -3.56% | 0.76 | 2.55% |
| 2025-09-08 | 29.55 | 30.16 | 29.11 | 30.05 | +3.26% | 0.85 | 2.81% |
| 2025-09-05 | 28.59 | 29.12 | 28.28 | 29.10 | +2.00% | 0.54 | 1.83% |
| 2025-09-04 | 28.90 | 29.47 | 28.05 | 28.53 | -1.79% | 0.89 | 3.05% |
| 2025-09-03 | 30.70 | 30.83 | 28.81 | 29.05 | -5.53% | 0.86 | 2.83% |
| 2025-09-02 | 31.93 | 32.04 | 30.10 | 30.75 | -3.82% | 0.93 | 2.97% |
| 2025-09-01 | 32.30 | 32.81 | 31.38 | 31.97 | -1.33% | 1.08 | 3.32% |
| 2025-08-29 | 33.94 | 33.94 | 32.40 | 32.40 | -5.29% | 1.48 | 4.42% |
| 2025-08-28 | 36.00 | 36.02 | 32.81 | 34.21 | -9.26% | 2.36 | 6.79% |
| 2025-08-27 | 37.31 | 38.52 | 36.83 | 37.70 | +0.24% | 1.08 | 2.83% |
| 2025-08-26 | 37.97 | 38.79 | 37.11 | 37.61 | -0.50% | 1.16 | 3.02% |
| 2025-08-25 | 36.01 | 38.16 | 36.01 | 37.80 | +5.06% | 1.36 | 3.60% |
| 2025-08-22 | 35.66 | 36.29 | 35.40 | 35.98 | +0.36% | 0.74 | 2.02% |
| 2025-08-21 | 36.08 | 36.78 | 35.60 | 35.85 | -1.16% | 0.67 | 1.83% |