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
2026-06-23	12.82	12.89	0.13	1.02%	12.70	13.10	45109	5826	1.45%
2026-06-22	12.50	12.76	0.26	2.08%	12.50	12.99	42128	5369	1.35%
2026-06-18	12.47	12.50	-0.06	-0.48%	12.36	12.59	23362	2909	0.75%
2026-06-17	12.50	12.56	-0.05	-0.40%	12.35	12.67	23762	2966	0.76%
2026-06-16	12.71	12.61	-0.22	-1.71%	12.39	12.85	39463	4954	1.27%
2026-06-15	12.60	12.83	0.08	0.63%	12.60	13.08	49156	6310	1.58%
2026-06-12	13.20	12.75	-0.33	-2.52%	12.18	13.20	78507	9848	2.52%
2026-06-11	12.90	13.08	0.28	2.19%	12.68	13.10	69361	8970	2.23%
2026-06-10	12.57	12.80	0.27	2.15%	12.40	12.90	35805	4567	1.15%
2026-06-09	12.53	12.53	-0.01	-0.08%	12.35	12.59	16055	2002	0.52%
2026-06-08	12.50	12.54	0.02	0.16%	12.27	12.67	21164	2636	0.68%
2026-06-05	12.40	12.52	0.04	0.32%	12.25	12.96	32682	4116	1.05%
2026-06-04	12.62	12.48	-0.25	-1.96%	12.33	12.85	26749	3339	0.86%
2026-06-03	12.86	12.73	-0.10	-0.78%	12.41	12.90	41068	5166	1.32%
2026-06-02	12.70	12.83	0.16	1.26%	12.55	12.98	45762	5852	1.47%
2026-06-01	12.53	12.67	0.15	1.20%	12.35	12.77	21659	2736	0.70%
2026-05-29	12.52	12.52	0.01	0.08%	12.32	12.76	27266	3421	0.88%
2026-05-28	12.66	12.51	-0.08	-0.64%	12.21	12.70	26380	3266	0.85%
2026-05-27	12.46	12.59	0.13	1.04%	12.18	12.69	28119	3498	0.90%
2026-05-26	12.25	12.46	0.11	0.89%	12.24	12.50	19647	2430	0.63%
2026-05-25	12.36	12.35	-0.05	-0.40%	12.07	12.46	24909	3037	0.80%
2026-05-22	12.30	12.40	0.23	1.89%	12.08	12.57	22296	2750	0.72%
2026-05-21	12.20	12.17	-0.03	-0.25%	12.08	12.38	23223	2837	0.75%
2026-05-20	12.77	12.20	-0.57	-4.46%	12.07	12.77	34509	4228	1.11%
2026-05-19	12.48	12.77	0.18	1.43%	12.48	13.08	29729	3812	0.95%
2026-05-18	12.58	12.59	-0.10	-0.79%	12.08	12.77	34586	4272	1.11%
2026-05-15	12.42	12.69	0.12	0.95%	12.30	12.70	24882	3093	0.80%
2026-05-14	12.70	12.57	-0.01	-0.08%	12.41	12.78	29559	3726	0.95%
2026-05-13	12.77	12.58	-0.24	-1.87%	12.56	12.91	27213	3462	0.87%
2026-05-12	13.18	12.82	-0.38	-2.88%	12.76	13.18	30231	3897	0.97%
2026-05-11	13.03	13.20	0.16	1.23%	12.76	13.33	52494	6839	1.69%
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%