好莱客 (603898) - 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
2026-05-08	13.26	13.04	-0.22	-1.66%	13.03	13.26	37463	4911	1.20%
2026-05-07	13.40	13.26	0.02	0.15%	13.05	13.41	37627	4977	1.21%
2026-05-06	13.81	13.24	-0.57	-4.13%	13.19	13.82	53033	7130	1.70%
2026-04-30	13.30	13.81	0.33	2.45%	13.25	14.09	53333	7349	1.71%
2026-04-29	13.47	13.48	0.00	0.00%	13.39	13.80	31642	4310	1.02%
2026-04-28	13.55	13.48	-0.20	-1.46%	13.26	13.67	48252	6500	1.55%
2026-04-27	13.80	13.68	-0.48	-3.39%	13.57	13.95	40552	5564	1.30%
2026-04-24	13.93	14.16	0.36	2.61%	13.20	14.37	75658	10445	2.43%
2026-04-23	14.45	13.80	-0.65	-4.50%	13.78	14.48	67635	9512	2.17%
2026-04-22	14.75	14.45	-0.05	-0.34%	14.32	15.20	109318	16070	3.51%
2026-04-21	13.10	14.50	1.32	10.02%	13.00	14.50	80151	11219	2.57%
2026-04-20	13.20	13.18	-0.07	-0.53%	13.05	13.35	22002	2903	0.71%
2026-04-17	13.40	13.25	-0.15	-1.12%	13.20	13.40	15888	2108	0.51%
2026-04-16	13.52	13.40	-0.09	-0.67%	13.33	13.58	24089	3234	0.77%
2026-04-15	13.41	13.49	0.11	0.82%	13.15	13.65	43380	5814	1.39%
2026-04-14	13.16	13.38	0.26	1.98%	12.90	13.40	46598	6125	1.50%
2026-04-13	13.18	13.12	-0.06	-0.46%	13.03	13.37	22808	2998	0.73%
2026-04-10	13.31	13.18	0.13	1.00%	13.10	13.33	31574	4161	1.01%
2026-04-09	13.50	13.05	-0.56	-4.11%	13.05	13.50	31439	4164	1.01%
2026-04-08	13.48	13.61	0.30	2.25%	13.37	13.87	55628	7549	1.79%
2026-04-07	12.99	13.31	0.30	2.31%	12.66	13.35	48921	6329	1.57%
2026-04-03	13.56	13.01	-0.55	-4.06%	13.00	13.56	40725	5378	1.31%
2026-04-02	13.96	13.56	-0.60	-4.24%	13.36	14.04	41927	5730	1.35%
2026-04-01	14.05	14.16	0.05	0.35%	13.77	14.54	48460	6802	1.56%
2026-03-31	15.16	14.11	-1.11	-7.29%	13.70	15.16	83032	11861	2.67%
2026-03-30	16.15	15.22	-0.93	-5.76%	15.20	16.16	77564	12055	2.49%
2026-03-27	15.60	16.15	0.56	3.59%	15.39	16.27	87297	13833	2.80%
2026-03-26	15.60	15.59	0.04	0.26%	15.30	15.70	70755	10984	2.27%
2026-03-25	15.25	15.55	0.18	1.17%	15.10	15.60	147631	22752	4.74%
2026-03-24	15.05	15.37	0.47	3.15%	14.84	15.39	132307	20136	4.25%
2026-03-23	14.80	14.90	0.07	0.47%	14.00	15.00	79229	11470	2.54%
2026-03-20	14.85	14.83	0.11	0.75%	14.67	14.95	41655	6165	1.34%
2026-03-19	14.65	14.72	0.07	0.48%	14.43	14.84	31171	4553	1.00%
2026-03-18	14.65	14.65	-0.09	-0.61%	14.45	14.80	30269	4416	0.97%
2026-03-17	14.58	14.74	0.16	1.10%	14.50	14.85	38212	5619	1.23%
2026-03-16	14.31	14.58	0.27	1.89%	14.10	14.60	27803	4002	0.89%
2026-03-13	14.26	14.31	0.05	0.35%	14.20	14.67	44572	6431	1.43%
2026-03-12	14.00	14.26	0.16	1.13%	13.98	14.29	38756	5498	1.24%
2026-03-11	14.20	14.10	-0.10	-0.70%	13.88	14.29	44269	6195	1.42%
2026-03-10	14.22	14.20	0.11	0.78%	14.05	14.38	30644	4343	0.98%
2026-03-09	14.00	14.09	0.10	0.71%	13.75	14.15	52270	7315	1.68%
2026-03-06	13.82	13.99	0.17	1.23%	13.82	14.08	26961	3769	0.87%
2026-03-05	13.84	13.82	0.07	0.51%	13.80	14.15	34699	4836	1.11%
2026-03-04	13.54	13.75	-0.28	-2.00%	13.50	14.11	58815	8097	1.89%
2026-03-03	14.40	14.03	-0.43	-2.97%	13.90	14.55	55338	7810	1.78%
2026-03-02	14.98	14.46	-0.75	-4.93%	14.42	14.98	65365	9503	2.10%
2026-02-27	15.04	15.21	0.17	1.13%	14.83	15.23	36858	5540	1.18%
2026-02-26	15.00	15.04	-0.02	-0.13%	14.90	15.19	24708	3715	0.79%
2026-02-25	15.70	15.06	-0.40	-2.59%	15.02	15.70	49182	7459	1.58%
2026-02-24	15.00	15.46	0.58	3.90%	15.00	15.64	51251	7871	1.65%
2026-02-13	15.67	14.88	-0.71	-4.55%	14.88	15.85	51061	7777	1.64%
2026-02-12	15.33	15.59	0.19	1.23%	15.15	15.79	38445	5970	1.23%
2026-02-11	16.30	15.40	-0.90	-5.52%	15.40	16.30	66013	10311	2.12%
2026-02-10	16.50	16.30	-0.10	-0.61%	16.00	16.59	69405	11330	2.23%
2026-02-09	16.18	16.40	0.31	1.93%	16.16	16.56	89347	14590	2.87%
2026-02-06	16.16	16.09	0.01	0.06%	15.89	16.17	46243	7399	1.49%
2026-02-05	16.02	16.08	0.00	0.00%	15.83	16.19	46352	7414	1.49%
2026-02-04	16.05	16.08	0.01	0.06%	15.46	16.27	78136	12368	2.51%
2026-02-03	16.80	16.07	-0.47	-2.84%	15.50	16.80	90865	14576	2.92%
2026-02-02	16.72	16.54	-1.12	-6.34%	16.40	17.00	95107	15818	3.05%
2026-01-30	17.65	17.66	-0.09	-0.51%	16.61	18.09	184620	32345	5.93%
2026-01-29	17.20	17.75	0.73	4.29%	17.08	18.36	134137	23824	4.31%
2026-01-28	17.00	17.02	-0.25	-1.45%	16.38	17.34	215093	36204	6.91%