豪悦护理(605009)股票行情
豪悦护理(605009)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 42.10 | 43.58 | 0.88 | 2.06% | 41.80 | 44.00 | 50050 | 21718.41 | 2.33% |
| 2025-06-19 | 43.36 | 42.70 | 0.19 | 0.45% | 41.78 | 43.52 | 47013 | 20045.72 | 2.19% |
| 2025-06-18 | 45.03 | 42.51 | -2.50 | -5.55% | 42.48 | 45.09 | 67890 | 29285.50 | 3.16% |
| 2025-06-17 | 47.00 | 45.01 | -2.93 | -6.11% | 44.85 | 47.71 | 64273 | 29594.92 | 2.99% |
| 2025-06-16 | 47.98 | 47.94 | -1.03 | -2.10% | 47.08 | 49.07 | 48239 | 23099.84 | 2.24% |
| 2025-06-13 | 50.00 | 48.97 | -1.78 | -3.51% | 48.14 | 50.49 | 50851 | 24961.87 | 2.36% |
| 2025-06-12 | 48.63 | 50.75 | 2.16 | 4.45% | 48.63 | 51.25 | 42850 | 21431.30 | 1.99% |
| 2025-06-11 | 69.57 | 68.70 | -1.00 | -1.43% | 67.02 | 69.90 | 29390 | 20221.97 | 1.91% |
| 2025-06-10 | 65.90 | 69.70 | 4.45 | 6.82% | 65.01 | 70.46 | 49816 | 33931.76 | 3.23% |
| 2025-06-09 | 64.30 | 65.25 | 1.42 | 2.22% | 63.16 | 66.20 | 32357 | 21060.88 | 2.10% |
| 2025-06-06 | 68.41 | 63.83 | -4.87 | -7.09% | 63.59 | 68.56 | 45841 | 29999.54 | 2.98% |
| 2025-06-05 | 71.85 | 68.70 | -3.08 | -4.29% | 68.08 | 73.84 | 53496 | 37740.43 | 3.47% |
| 2025-06-04 | 65.78 | 71.78 | 6.53 | 10.01% | 65.00 | 71.78 | 59440 | 41129.00 | 3.86% |
| 2025-06-03 | 60.00 | 65.25 | 4.65 | 7.67% | 59.75 | 66.66 | 50863 | 32697.18 | 3.30% |
| 2025-05-30 | 61.03 | 60.60 | -0.44 | -0.72% | 60.19 | 63.13 | 20060 | 12331.58 | 1.30% |
| 2025-05-29 | 63.10 | 61.04 | -2.13 | -3.37% | 60.76 | 63.17 | 27640 | 16923.22 | 1.79% |
| 2025-05-28 | 63.27 | 63.17 | -0.73 | -1.14% | 62.59 | 64.99 | 23300 | 14784.33 | 1.51% |
| 2025-05-27 | 61.13 | 63.90 | 2.68 | 4.38% | 60.32 | 64.43 | 41201 | 25972.31 | 2.68% |
| 2025-05-26 | 61.18 | 61.22 | -0.38 | -0.62% | 60.51 | 62.90 | 22676 | 13908.91 | 1.47% |
| 2025-05-23 | 63.00 | 61.60 | -1.40 | -2.22% | 61.50 | 63.58 | 22380 | 13959.87 | 1.45% |
| 2025-05-22 | 64.28 | 63.00 | -1.86 | -2.87% | 62.55 | 65.43 | 30400 | 19356.69 | 1.97% |
| 2025-05-21 | 64.10 | 64.86 | -0.84 | -1.28% | 63.68 | 67.10 | 32793 | 21304.03 | 2.13% |
| 2025-05-20 | 64.81 | 65.70 | 0.21 | 0.32% | 64.60 | 71.96 | 62332 | 42213.87 | 4.05% |
| 2025-05-19 | 60.90 | 65.49 | 4.29 | 7.01% | 59.97 | 65.49 | 38215 | 24241.82 | 2.48% |
| 2025-05-16 | 59.21 | 61.20 | 1.50 | 2.51% | 58.20 | 61.30 | 30998 | 18517.09 | 2.01% |
| 2025-05-15 | 56.87 | 59.70 | 2.28 | 3.97% | 56.87 | 59.98 | 30862 | 18081.38 | 2.00% |
| 2025-05-14 | 58.00 | 57.42 | -1.17 | -2.00% | 56.71 | 58.19 | 18738 | 10777.21 | 1.22% |
| 2025-05-13 | 57.57 | 58.59 | 0.89 | 1.54% | 56.00 | 59.20 | 28240 | 16232.77 | 1.83% |
| 2025-05-12 | 57.83 | 57.70 | -1.06 | -1.80% | 56.80 | 58.60 | 21710 | 12521.45 | 1.41% |
| 2025-05-09 | 56.71 | 58.76 | 2.06 | 3.63% | 56.38 | 59.40 | 35745 | 20868.01 | 2.32% |
| 2025-05-08 | 57.80 | 56.70 | -0.98 | -1.70% | 56.00 | 57.99 | 23381 | 13244.93 | 1.52% |
| 2025-05-07 | 57.83 | 57.68 | 0.28 | 0.49% | 57.35 | 59.48 | 26575 | 15452.48 | 1.73% |
| 2025-05-06 | 58.10 | 57.40 | -1.20 | -2.05% | 56.88 | 61.90 | 45481 | 26588.80 | 2.95% |
| 2025-04-30 | 55.76 | 58.60 | 2.84 | 5.09% | 55.48 | 61.29 | 62129 | 36598.40 | 4.03% |
| 2025-04-29 | 53.50 | 55.76 | 2.19 | 4.09% | 53.16 | 56.84 | 36486 | 20149.51 | 2.37% |
| 2025-04-28 | 55.25 | 53.57 | -1.61 | -2.92% | 52.50 | 55.76 | 40443 | 21710.21 | 2.63% |
| 2025-04-25 | 55.53 | 55.18 | -0.12 | -0.22% | 54.95 | 56.94 | 30810 | 17197.97 | 2.00% |
| 2025-04-24 | 52.85 | 55.30 | 2.36 | 4.46% | 52.66 | 57.00 | 53211 | 29559.66 | 3.46% |
| 2025-04-23 | 52.71 | 52.94 | -0.65 | -1.21% | 52.71 | 55.34 | 41434 | 22352.38 | 2.69% |
| 2025-04-22 | 55.01 | 53.59 | -1.17 | -2.14% | 53.41 | 55.39 | 33154 | 17968.62 | 2.15% |
| 2025-04-21 | 52.30 | 54.76 | 2.41 | 4.60% | 52.09 | 54.88 | 41410 | 22303.59 | 2.69% |
| 2025-04-18 | 56.03 | 52.35 | -3.77 | -6.72% | 51.73 | 56.03 | 51290 | 27147.77 | 3.33% |
| 2025-04-17 | 55.53 | 56.12 | -0.33 | -0.58% | 54.70 | 56.52 | 38171 | 21297.56 | 2.48% |
| 2025-04-16 | 53.99 | 56.45 | 2.46 | 4.56% | 53.10 | 56.99 | 58362 | 32420.83 | 3.79% |
| 2025-04-15 | 53.63 | 53.99 | 0.36 | 0.67% | 52.37 | 56.55 | 58621 | 31873.60 | 3.81% |
| 2025-04-14 | 50.40 | 53.63 | 3.13 | 6.20% | 50.15 | 54.70 | 51912 | 27696.55 | 3.37% |
| 2025-04-11 | 49.93 | 50.50 | -0.30 | -0.59% | 49.00 | 50.81 | 35366 | 17625.96 | 2.30% |
| 2025-04-10 | 47.39 | 50.80 | 2.94 | 6.14% | 47.23 | 52.00 | 54419 | 27174.12 | 3.53% |
| 2025-04-09 | 46.90 | 47.86 | -0.05 | -0.10% | 44.80 | 48.76 | 46776 | 21821.33 | 3.04% |
| 2025-04-08 | 45.97 | 47.91 | 1.86 | 4.04% | 45.15 | 47.91 | 57529 | 26940.63 | 3.74% |
| 2025-04-07 | 45.00 | 46.05 | -0.92 | -1.96% | 44.30 | 48.65 | 53430 | 24729.58 | 3.47% |
| 2025-04-03 | 46.10 | 46.97 | 0.17 | 0.36% | 45.92 | 47.28 | 23794 | 11081.40 | 1.55% |
| 2025-04-02 | 44.51 | 46.80 | 1.77 | 3.93% | 44.45 | 47.24 | 50398 | 23350.22 | 3.27% |
| 2025-04-01 | 42.70 | 45.03 | 2.63 | 6.20% | 42.70 | 45.30 | 53197 | 23549.54 | 3.45% |
| 2025-03-31 | 42.05 | 42.40 | -0.07 | -0.16% | 41.85 | 42.76 | 14779 | 6255.61 | 0.96% |
| 2025-03-28 | 42.98 | 42.47 | -0.45 | -1.05% | 42.47 | 43.05 | 11762 | 5024.52 | 0.76% |
| 2025-03-27 | 42.80 | 42.92 | -0.01 | -0.02% | 42.35 | 43.12 | 13641 | 5837.37 | 0.89% |
| 2025-03-26 | 42.95 | 42.93 | -0.02 | -0.05% | 42.55 | 43.24 | 18138 | 7787.35 | 1.18% |
| 2025-03-25 | 42.60 | 42.95 | 0.43 | 1.01% | 42.21 | 43.19 | 21833 | 9331.98 | 1.42% |
| 2025-03-24 | 42.78 | 42.52 | -0.26 | -0.61% | 42.01 | 43.00 | 16865 | 7175.82 | 1.10% |
| 2025-03-21 | 43.10 | 42.78 | -0.62 | -1.43% | 42.61 | 43.77 | 23090 | 9948.78 | 1.50% |
| 2025-03-20 | 43.50 | 43.40 | -0.10 | -0.23% | 43.27 | 44.10 | 21915 | 9556.15 | 1.42% |
| 2025-03-19 | 44.20 | 43.50 | -1.17 | -2.62% | 43.50 | 44.88 | 35728 | 15662.85 | 2.32% |
| 2025-03-18 | 46.35 | 44.67 | -2.25 | -4.80% | 44.56 | 46.56 | 67105 | 30331.09 | 4.36% |
| 2025-03-17 | 46.41 | 46.92 | 2.26 | 5.06% | 45.38 | 48.85 | 105642 | 49606.47 | 6.86% |
| 2025-03-14 | 41.90 | 44.66 | 4.06 | 10.00% | 41.85 | 44.66 | 66846 | 28897.50 | 4.34% |
| 2025-03-13 | 40.11 | 40.60 | 0.29 | 0.72% | 39.88 | 40.76 | 14872 | 5992.18 | 0.97% |
| 2025-03-12 | 40.32 | 40.31 | -0.09 | -0.22% | 40.07 | 40.98 | 13278 | 5364.92 | 0.86% |
| 2025-03-11 | 40.00 | 40.40 | 0.09 | 0.22% | 39.80 | 40.50 | 9104 | 3657.83 | 0.59% |
| 2025-03-10 | 40.01 | 40.31 | 0.36 | 0.90% | 39.64 | 40.47 | 14907 | 5977.19 | 0.97% |
| 2025-03-07 | 40.40 | 39.95 | 0.11 | 0.28% | 39.32 | 40.50 | 18017 | 7192.44 | 1.16% |
| 2025-03-06 | 39.35 | 39.84 | 0.30 | 0.76% | 39.15 | 40.30 | 18435 | 7333.00 | 1.19% |
| 2025-03-05 | 40.20 | 39.54 | -0.75 | -1.86% | 39.25 | 40.20 | 15918 | 6294.23 | 1.03% |
| 2025-03-04 | 39.63 | 40.29 | 0.77 | 1.95% | 39.20 | 40.89 | 22579 | 9065.45 | 1.46% |
| 2025-03-03 | 38.75 | 39.52 | 0.82 | 2.12% | 38.72 | 40.15 | 24183 | 9572.94 | 1.56% |
| 2025-02-28 | 38.52 | 38.70 | 0.21 | 0.55% | 38.14 | 38.96 | 18769 | 7239.71 | 1.21% |
| 2025-02-27 | 37.70 | 38.49 | 0.79 | 2.10% | 37.62 | 38.49 | 13828 | 5277.47 | 0.89% |
| 2025-02-26 | 37.34 | 37.70 | 0.36 | 0.96% | 37.21 | 37.82 | 8585 | 3232.05 | 0.55% |
| 2025-02-25 | 37.64 | 37.34 | -0.48 | -1.27% | 37.22 | 37.78 | 8015 | 3006.11 | 0.52% |
| 2025-02-24 | 37.74 | 37.82 | -0.02 | -0.05% | 37.62 | 37.92 | 10774 | 4070.47 | 0.70% |
上证大盘股票行情在线 K线走势图
