海澜之家 (600398) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.15	6.10	-0.05	-0.81%	6.10	6.18	226218	13872	0.47%
2026-03-19	6.14	6.15	-0.08	-1.28%	6.13	6.21	235974	14542	0.49%
2026-03-18	6.26	6.23	-0.02	-0.32%	6.16	6.26	227679	14137	0.47%
2026-03-17	6.28	6.25	-0.04	-0.64%	6.23	6.35	283323	17798	0.59%
2026-03-16	6.28	6.29	-0.01	-0.16%	6.24	6.33	235045	14779	0.49%
2026-03-13	6.29	6.30	-0.02	-0.32%	6.28	6.37	307626	19448	0.64%
2026-03-12	6.36	6.32	-0.01	-0.16%	6.27	6.36	203256	12818	0.42%
2026-03-11	6.20	6.33	0.13	2.10%	6.20	6.35	404159	25472	0.84%
2026-03-10	6.15	6.20	0.08	1.31%	6.13	6.21	285628	17666	0.59%
2026-03-09	6.21	6.12	-0.13	-2.08%	6.10	6.25	402731	24745	0.84%
2026-03-06	6.13	6.25	0.10	1.63%	6.12	6.27	281311	17455	0.59%
2026-03-05	6.32	6.15	-0.15	-2.38%	6.13	6.34	480403	29823	1.00%
2026-03-04	6.33	6.30	-0.07	-1.10%	6.22	6.50	522919	33062	1.09%
2026-03-03	6.25	6.37	0.06	0.95%	6.25	6.54	778601	49896	1.62%
2026-03-02	6.36	6.31	-0.17	-2.62%	6.26	6.37	530607	33522	1.10%
2026-02-27	6.20	6.48	0.25	4.01%	6.19	6.50	842566	53963	1.75%
2026-02-26	6.28	6.23	-0.05	-0.80%	6.17	6.29	364394	22648	0.76%
2026-02-25	6.16	6.28	0.12	1.95%	6.14	6.38	616758	38791	1.28%
2026-02-24	6.11	6.16	0.08	1.32%	6.08	6.25	357807	22007	0.75%
2026-02-13	6.17	6.08	-0.09	-1.46%	6.08	6.17	339844	20787	0.71%
2026-02-12	6.22	6.17	-0.05	-0.80%	6.13	6.23	296689	18271	0.62%
2026-02-11	6.24	6.22	-0.02	-0.32%	6.20	6.26	175402	10924	0.37%
2026-02-10	6.28	6.24	-0.05	-0.79%	6.22	6.29	182046	11369	0.38%
2026-02-09	6.29	6.29	0.02	0.32%	6.22	6.30	293851	18372	0.61%
2026-02-06	6.33	6.27	-0.09	-1.42%	6.26	6.36	429651	27094	0.89%
2026-02-05	6.10	6.36	0.26	4.26%	6.08	6.38	1058680	66501	2.20%
2026-02-04	6.03	6.10	0.05	0.83%	6.02	6.12	300115	18245	0.62%
2026-02-03	6.04	6.05	0.03	0.50%	5.98	6.08	338485	20393	0.70%
2026-02-02	6.12	6.02	-0.11	-1.79%	6.01	6.16	518307	31519	1.08%
2026-01-30	6.27	6.13	-0.14	-2.23%	6.12	6.30	384615	23791	0.80%
2026-01-29	6.17	6.27	0.10	1.62%	6.15	6.28	446889	27836	0.93%
2026-01-28	6.09	6.17	0.09	1.48%	6.08	6.19	429418	26400	0.89%
2026-01-27	6.13	6.08	-0.06	-0.98%	6.05	6.15	396771	24156	0.83%
2026-01-26	6.29	6.14	-0.13	-2.07%	6.11	6.29	606586	37422	1.26%
2026-01-23	6.34	6.27	-0.06	-0.95%	6.21	6.35	366388	23028	0.76%
2026-01-22	6.31	6.33	0.03	0.48%	6.26	6.37	311286	19680	0.65%
2026-01-21	6.30	6.30	-0.01	-0.16%	6.28	6.38	256703	16213	0.53%
2026-01-20	6.27	6.31	0.03	0.48%	6.25	6.32	310311	19538	0.65%
2026-01-19	6.20	6.28	0.06	0.96%	6.18	6.31	310161	19427	0.65%
2026-01-16	6.15	6.22	0.07	1.14%	6.10	6.22	348791	21494	0.73%
2026-01-15	6.18	6.15	-0.04	-0.65%	6.14	6.22	289074	17829	0.60%
2026-01-14	6.24	6.19	-0.03	-0.48%	6.14	6.30	448934	27981	0.93%
2026-01-13	6.30	6.22	-0.10	-1.58%	6.21	6.33	407365	25546	0.85%
2026-01-12	6.15	6.32	0.17	2.76%	6.12	6.40	775912	48599	1.62%
2026-01-09	6.13	6.15	0.02	0.33%	6.10	6.16	240952	14774	0.50%
2026-01-08	6.10	6.13	0.03	0.49%	6.07	6.14	181510	11085	0.38%
2026-01-07	6.16	6.10	-0.07	-1.13%	6.10	6.17	263822	16165	0.55%
2026-01-06	6.07	6.17	0.11	1.82%	6.05	6.19	430361	26340	0.90%
2026-01-05	6.05	6.06	0.01	0.17%	5.98	6.08	315400	19042	0.66%
2025-12-31	6.14	6.05	-0.08	-1.31%	6.02	6.20	595517	36229	1.24%
2025-12-30	6.19	6.13	-0.04	-0.65%	6.12	6.19	287819	17656	0.60%
2025-12-29	6.12	6.17	0.05	0.82%	6.11	6.34	709118	44124	1.48%
2025-12-26	6.16	6.12	-0.05	-0.81%	6.10	6.18	238470	14632	0.50%
2025-12-25	6.11	6.17	0.05	0.82%	6.11	6.18	189842	11675	0.40%
2025-12-24	6.12	6.12	0.00	0.00%	6.08	6.14	216954	13262	0.45%
2025-12-23	6.18	6.12	-0.06	-0.97%	6.12	6.19	248525	15267	0.52%
2025-12-22	6.27	6.18	-0.09	-1.44%	6.18	6.27	291215	18099	0.61%
2025-12-19	6.23	6.27	0.04	0.64%	6.19	6.30	400656	25112	0.83%
2025-12-18	6.22	6.23	-0.01	-0.16%	6.19	6.30	323133	20224	0.67%
2025-12-17	6.20	6.24	0.04	0.65%	6.14	6.26	288681	17929	0.60%
2025-12-16	6.14	6.20	0.06	0.98%	6.12	6.23	340996	21101	0.71%
2025-12-15	6.11	6.14	0.02	0.33%	6.07	6.17	284825	17461	0.59%
2025-12-12	6.11	6.12	0.02	0.33%	6.05	6.14	382836	23322	0.80%