霍莱沃(688682)股票行情
霍莱沃(688682)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 |
|---|
| 2026-03-27 | 41.66 | 42.59 | 0.65 | 1.55% | 41.20 | 42.80 | 10838 | 4563.22 | 1.06% | 0.00 |
| 2026-03-26 | 42.91 | 41.94 | -0.26 | -0.62% | 41.27 | 43.29 | 12046 | 5079.25 | 1.18% | 0.00 |
| 2026-03-25 | 41.20 | 42.20 | 0.77 | 1.86% | 41.20 | 43.50 | 13614 | 5797.10 | 1.34% | 0.00 |
| 2026-03-24 | 42.67 | 41.43 | 0.46 | 1.12% | 39.93 | 42.67 | 14932 | 6104.42 | 1.47% | 0.00 |
| 2026-03-23 | 43.00 | 40.97 | -2.95 | -6.72% | 40.60 | 44.01 | 18929 | 7984.18 | 1.86% | 0.00 |
| 2026-03-20 | 46.00 | 43.92 | -1.76 | -3.85% | 43.68 | 46.00 | 12465 | 5583.01 | 1.22% | 0.00 |
| 2026-03-19 | 45.96 | 45.68 | -0.80 | -1.72% | 45.20 | 46.60 | 10826 | 4952.33 | 1.06% | 0.00 |
| 2026-03-18 | 44.53 | 46.48 | 1.90 | 4.26% | 44.44 | 46.49 | 12398 | 5673.65 | 1.22% | 0.00 |
| 2026-03-17 | 46.50 | 44.58 | -1.68 | -3.63% | 44.50 | 46.99 | 9280 | 4241.23 | 0.91% | 0.00 |
| 2026-03-16 | 45.24 | 46.26 | 1.21 | 2.69% | 45.05 | 46.94 | 12420 | 5687.29 | 1.22% | 0.00 |
| 2026-03-13 | 46.08 | 45.05 | -1.45 | -3.12% | 45.01 | 46.68 | 9870 | 4514.25 | 0.97% | 0.00 |
| 2026-03-12 | 48.45 | 46.50 | -0.55 | -1.17% | 45.85 | 48.45 | 12741 | 5925.59 | 1.25% | 0.00 |
| 2026-03-11 | 48.60 | 47.05 | -1.68 | -3.45% | 47.00 | 49.90 | 15820 | 7564.65 | 1.55% | 0.00 |
| 2026-03-10 | 47.67 | 48.73 | 1.10 | 2.31% | 47.67 | 49.84 | 11824 | 5781.39 | 1.16% | 0.00 |
| 2026-03-09 | 48.51 | 47.63 | -0.80 | -1.65% | 46.00 | 48.51 | 13970 | 6573.23 | 1.37% | 0.00 |
| 2026-03-06 | 47.76 | 48.43 | 0.01 | 0.02% | 47.63 | 49.24 | 10899 | 5306.73 | 1.07% | 0.00 |
| 2026-03-05 | 47.90 | 48.42 | 0.91 | 1.92% | 47.43 | 49.44 | 16190 | 7844.21 | 1.59% | 0.00 |
| 2026-03-04 | 46.87 | 47.51 | 1.40 | 3.04% | 46.20 | 48.60 | 21725 | 10408.35 | 2.13% | 0.00 |
| 2026-03-03 | 51.88 | 46.11 | -5.86 | -11.28% | 46.00 | 51.94 | 32863 | 15854.55 | 3.23% | 0.00 |
| 2026-03-02 | 50.88 | 51.97 | 0.93 | 1.82% | 50.40 | 53.62 | 35238 | 18399.31 | 3.46% | 0.00 |
| 2026-02-27 | 49.93 | 51.04 | 0.63 | 1.25% | 49.40 | 51.86 | 20742 | 10538.87 | 2.04% | 0.00 |
| 2026-02-26 | 49.75 | 50.41 | 1.00 | 2.02% | 48.80 | 50.99 | 18112 | 9083.97 | 1.78% | 0.00 |
| 2026-02-25 | 49.04 | 49.41 | 0.68 | 1.40% | 48.00 | 49.59 | 13759 | 6745.04 | 1.35% | 0.00 |
| 2026-02-24 | 50.48 | 48.73 | -1.09 | -2.19% | 48.46 | 50.48 | 11955 | 5864.76 | 1.17% | 0.00 |
| 2026-02-13 | 49.71 | 49.82 | 0.00 | 0.00% | 49.35 | 50.79 | 14914 | 7496.94 | 1.46% | 0.00 |
| 2026-02-12 | 48.57 | 49.82 | 1.25 | 2.57% | 48.22 | 50.48 | 17775 | 8808.09 | 1.75% | 0.00 |
| 2026-02-11 | 49.00 | 48.57 | -0.43 | -0.88% | 48.50 | 49.40 | 13113 | 6397.99 | 1.29% | 45.00 |
| 2026-02-10 | 50.37 | 49.00 | -1.39 | -2.76% | 48.81 | 50.39 | 17416 | 8580.74 | 1.71% | 0.00 |
| 2026-02-09 | 49.49 | 50.39 | 1.57 | 3.22% | 49.00 | 50.97 | 17501 | 8775.01 | 1.72% | 0.00 |
| 2026-02-06 | 49.10 | 48.82 | -0.90 | -1.81% | 48.11 | 49.88 | 20267 | 9947.54 | 1.99% | 0.00 |
| 2026-02-05 | 49.36 | 49.72 | 0.04 | 0.08% | 48.96 | 50.89 | 16983 | 8482.25 | 1.67% | 0.00 |
| 2026-02-04 | 51.10 | 49.68 | -1.17 | -2.30% | 48.95 | 51.22 | 20967 | 10477.38 | 2.06% | 0.00 |
| 2026-02-03 | 49.90 | 50.85 | 1.61 | 3.27% | 49.75 | 51.15 | 22694 | 11460.57 | 2.23% | 0.00 |
| 2026-02-02 | 50.71 | 49.24 | -1.12 | -2.22% | 49.24 | 51.88 | 20066 | 10085.84 | 1.97% | 0.00 |
| 2026-01-30 | 51.16 | 50.36 | -2.15 | -4.09% | 49.70 | 52.00 | 34425 | 17369.19 | 3.38% | 0.00 |
| 2026-01-29 | 54.00 | 52.51 | -1.81 | -3.33% | 52.51 | 54.78 | 20879 | 11157.87 | 2.05% | 0.00 |
| 2026-01-28 | 55.57 | 54.32 | -1.22 | -2.20% | 53.68 | 56.77 | 30333 | 16540.28 | 2.98% | 0.00 |
| 2026-01-27 | 54.10 | 55.54 | 0.80 | 1.46% | 53.33 | 56.18 | 31046 | 17035.64 | 3.05% | 0.00 |
| 2026-01-26 | 62.30 | 54.74 | -7.56 | -12.13% | 53.53 | 62.30 | 54370 | 30931.44 | 5.34% | 0.00 |
| 2026-01-23 | 58.42 | 62.30 | 4.10 | 7.04% | 57.50 | 63.90 | 58827 | 35888.43 | 5.78% | 0.00 |
| 2026-01-22 | 57.01 | 58.20 | 0.94 | 1.64% | 57.01 | 59.18 | 29932 | 17476.90 | 2.94% | 0.00 |
| 2026-01-21 | 59.78 | 57.26 | -2.62 | -4.38% | 57.06 | 60.73 | 35115 | 20511.62 | 3.45% | 0.00 |
| 2026-01-20 | 61.32 | 59.88 | -1.35 | -2.20% | 58.59 | 62.80 | 41771 | 25129.85 | 4.10% | 0.00 |
| 2026-01-19 | 58.10 | 61.23 | 2.03 | 3.43% | 58.10 | 63.00 | 42205 | 25799.13 | 4.14% | 0.00 |
| 2026-01-16 | 60.00 | 59.20 | -0.78 | -1.30% | 58.95 | 62.19 | 41519 | 25009.63 | 4.08% | 0.00 |
| 2026-01-15 | 61.00 | 59.98 | -2.32 | -3.72% | 58.20 | 64.60 | 53048 | 32069.08 | 5.21% | 2.00 |
| 2026-01-14 | 62.00 | 62.30 | 0.04 | 0.06% | 59.96 | 67.76 | 66368 | 42106.34 | 6.52% | 0.00 |
| 2026-01-13 | 67.00 | 62.26 | -7.57 | -10.84% | 59.85 | 67.40 | 71450 | 45374.04 | 7.02% | 0.00 |
| 2026-01-12 | 63.56 | 69.83 | 8.02 | 12.98% | 62.15 | 73.00 | 71921 | 49076.96 | 7.06% | 1.00 |
| 2026-01-09 | 61.49 | 61.81 | -0.37 | -0.60% | 60.29 | 67.50 | 71943 | 45706.11 | 7.06% | 0.00 |
| 2026-01-08 | 57.00 | 62.18 | 4.55 | 7.90% | 56.60 | 64.30 | 74767 | 45679.37 | 7.34% | 0.00 |
| 2026-01-07 | 55.10 | 57.63 | 1.73 | 3.09% | 53.02 | 57.90 | 54535 | 30583.77 | 5.36% | 5.53 |
| 2026-01-06 | 53.18 | 55.90 | 0.91 | 1.65% | 52.00 | 56.87 | 57371 | 31344.73 | 5.63% | 0.00 |
| 2026-01-05 | 54.50 | 54.99 | 2.08 | 3.93% | 52.36 | 55.80 | 64419 | 35037.50 | 6.33% | 0.00 |
| 2025-12-31 | 51.20 | 52.91 | 1.06 | 2.04% | 50.64 | 54.15 | 40166 | 21155.29 | 3.94% | 0.00 |
| 2025-12-30 | 52.59 | 51.85 | -1.69 | -3.16% | 51.61 | 54.18 | 41730 | 22012.38 | 4.10% | 0.00 |
| 2025-12-29 | 55.06 | 53.54 | -2.41 | -4.31% | 53.10 | 55.06 | 45673 | 24622.31 | 4.48% | 0.00 |
| 2025-12-26 | 55.10 | 55.95 | 1.05 | 1.91% | 53.60 | 58.00 | 73034 | 40545.15 | 7.17% | 6.68 |
| 2025-12-25 | 54.28 | 54.90 | 1.86 | 3.51% | 53.85 | 57.79 | 73814 | 40673.29 | 7.25% | 12.00 |
| 2025-12-24 | 48.94 | 53.04 | 4.10 | 8.38% | 48.50 | 54.98 | 73853 | 38575.28 | 7.25% | 0.00 |
| 2025-12-23 | 50.60 | 48.94 | -2.36 | -4.60% | 48.00 | 52.27 | 56460 | 28023.40 | 5.54% | 3.00 |
| 2025-12-22 | 52.21 | 51.30 | -0.20 | -0.39% | 51.01 | 53.50 | 57605 | 30040.29 | 5.66% | 11.47 |
| 2025-12-19 | 51.51 | 51.50 | 0.60 | 1.18% | 49.33 | 52.98 | 57401 | 29173.23 | 5.64% | 12.79 |
| 2025-12-18 | 48.00 | 50.90 | 1.87 | 3.81% | 47.75 | 52.30 | 72187 | 36607.54 | 7.09% | 0.00 |
| 2025-12-17 | 49.90 | 49.03 | -1.80 | -3.54% | 48.00 | 51.99 | 59300 | 29109.23 | 5.82% | 0.00 |
| 2025-12-16 | 50.00 | 50.83 | -1.53 | -2.92% | 46.74 | 52.87 | 78608 | 38433.81 | 7.72% | 0.00 |
| 2025-12-15 | 50.00 | 52.36 | -1.09 | -2.04% | 49.74 | 55.99 | 93290 | 48711.77 | 9.16% | 10.00 |
| 2025-12-12 | 47.61 | 53.45 | 4.95 | 10.21% | 47.61 | 55.00 | 111314 | 56699.36 | 10.93% | 0.00 |
| 2025-12-11 | 53.00 | 48.50 | -2.96 | -5.75% | 48.01 | 53.00 | 98943 | 48684.80 | 9.72% | 0.00 |
| 2025-12-10 | 45.43 | 51.46 | 8.58 | 20.01% | 45.00 | 51.46 | 108148 | 53678.68 | 10.62% | 0.00 |
| 2025-12-09 | 41.02 | 42.88 | 1.66 | 4.03% | 41.02 | 45.48 | 52920 | 22780.99 | 5.20% | 0.00 |
| 2025-12-08 | 40.09 | 41.22 | 1.42 | 3.57% | 40.09 | 43.97 | 62567 | 26169.66 | 6.14% | 0.00 |
| 2025-12-05 | 38.12 | 39.80 | 2.18 | 5.79% | 37.50 | 40.95 | 64555 | 25356.46 | 6.34% | 5.19 |
| 2025-12-04 | 36.40 | 37.62 | 0.26 | 0.70% | 36.40 | 38.13 | 25080 | 9335.32 | 2.46% | 0.00 |
| 2025-12-03 | 37.45 | 37.36 | -0.18 | -0.48% | 36.06 | 38.33 | 33451 | 12436.51 | 3.28% | 0.00 |
| 2025-12-02 | 37.16 | 37.54 | 0.09 | 0.24% | 36.50 | 38.20 | 29944 | 11223.05 | 2.94% | 0.00 |
| 2025-12-01 | 38.18 | 37.45 | -0.19 | -0.50% | 37.25 | 38.80 | 34414 | 13025.78 | 3.38% | 0.00 |
| 2025-11-28 | 37.01 | 37.64 | 0.89 | 2.42% | 36.62 | 38.53 | 45863 | 17261.58 | 4.50% | 0.00 |
| 2025-11-27 | 35.60 | 36.75 | 1.38 | 3.90% | 34.60 | 37.57 | 42690 | 15520.95 | 4.19% | 0.00 |
| 2025-11-26 | 36.00 | 35.37 | -0.15 | -0.42% | 34.68 | 36.68 | 30987 | 11017.42 | 3.04% | 0.00 |
上证大盘股票行情在线 K线走势图
霍莱沃(688682)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
