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
2026-05-15	6.01	6.00	0.00	0.00%	5.96	6.04	257349	15433	0.54%
2026-05-14	6.11	6.00	-0.11	-1.80%	6.00	6.13	289495	17485	0.60%
2026-05-13	6.13	6.11	-0.05	-0.81%	6.06	6.18	360299	21989	0.75%
2026-05-12	6.16	6.16	0.01	0.16%	6.07	6.17	324900	19864	0.68%
2026-05-11	6.23	6.15	-0.05	-0.81%	6.10	6.23	434087	26691	0.90%
2026-05-08	6.51	6.61	0.10	1.54%	6.49	6.65	482338	31873	1.00%
2026-05-07	6.63	6.51	-0.12	-1.81%	6.44	6.64	444073	28952	0.92%
2026-05-06	6.66	6.63	0.02	0.30%	6.56	6.66	397078	26258	0.83%
2026-04-30	6.55	6.61	0.15	2.32%	6.55	6.67	468238	30961	0.97%
2026-04-29	6.39	6.46	0.06	0.94%	6.38	6.50	271224	17514	0.56%
2026-04-28	6.41	6.40	-0.01	-0.16%	6.34	6.45	201300	12866	0.42%
2026-04-27	6.35	6.41	0.03	0.47%	6.34	6.45	230022	14758	0.48%
2026-04-24	6.35	6.38	0.02	0.31%	6.29	6.40	272881	17329	0.57%
2026-04-23	6.40	6.36	-0.05	-0.78%	6.33	6.44	334296	21326	0.70%
2026-04-22	6.52	6.41	-0.13	-1.99%	6.40	6.54	410744	26516	0.86%
2026-04-21	6.62	6.54	-0.09	-1.36%	6.51	6.68	504468	33241	1.05%
2026-04-20	6.74	6.63	-0.11	-1.63%	6.62	6.74	277030	18468	0.58%
2026-04-17	6.75	6.74	-0.03	-0.44%	6.71	6.79	166608	11229	0.35%
2026-04-16	6.76	6.77	-0.01	-0.15%	6.71	6.81	274109	18551	0.57%
2026-04-15	6.66	6.78	0.12	1.80%	6.66	6.83	454203	30613	0.95%
2026-04-14	6.55	6.66	0.08	1.22%	6.55	6.69	372856	24753	0.78%
2026-04-13	6.54	6.58	0.04	0.61%	6.46	6.64	414307	27171	0.86%
2026-04-10	6.51	6.54	0.02	0.31%	6.50	6.56	224900	14706	0.47%
2026-04-09	6.53	6.52	-0.04	-0.61%	6.46	6.58	294605	19195	0.61%
2026-04-08	6.52	6.56	0.08	1.23%	6.47	6.59	421433	27506	0.88%
2026-04-07	6.46	6.48	0.00	0.00%	6.37	6.50	411567	26442	0.86%
2026-04-03	6.56	6.48	-0.10	-1.52%	6.46	6.62	313544	20477	0.65%
2026-04-02	6.49	6.58	0.06	0.92%	6.45	6.63	537371	35101	1.12%
2026-04-01	6.56	6.52	-0.01	-0.15%	6.48	6.65	427204	27927	0.89%
2026-03-31	6.57	6.53	0.03	0.46%	6.50	6.64	889666	58368	1.85%
2026-03-30	6.33	6.50	0.41	6.73%	6.32	6.70	1526589	99965	3.18%
2026-03-27	6.14	6.09	-0.07	-1.14%	6.06	6.17	250926	15342	0.52%
2026-03-26	6.06	6.16	0.10	1.65%	6.02	6.24	490863	30283	1.02%
2026-03-25	6.00	6.06	0.07	1.17%	5.98	6.08	212763	12820	0.44%
2026-03-24	5.86	5.99	0.18	3.10%	5.78	6.02	304196	17967	0.63%
2026-03-23	6.07	5.81	-0.29	-4.75%	5.69	6.09	629986	36913	1.31%
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%