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
2025-09-16	10.53	10.80	0.28	2.66%	10.44	10.84	23247	2482	0.75%
2025-09-15	10.72	10.52	-0.18	-1.68%	10.48	10.75	18318	1934	0.59%
2025-09-12	10.81	10.70	-0.11	-1.02%	10.69	10.90	28376	3055	0.91%
2025-09-11	10.95	10.81	0.04	0.37%	10.61	10.95	27967	3010	0.90%
2025-09-10	10.76	10.77	-0.02	-0.19%	10.69	10.86	20379	2193	0.65%
2025-09-09	10.71	10.79	0.00	0.00%	10.67	10.86	24708	2654	0.79%
2025-09-08	10.76	10.79	0.00	0.00%	10.35	10.92	34838	3744	1.12%
2025-09-05	10.78	10.79	-0.05	-0.46%	10.36	10.90	23283	2499	0.75%
2025-09-04	10.65	10.84	0.24	2.26%	10.49	10.97	27207	2926	0.87%
2025-09-03	10.90	10.60	-0.26	-2.39%	10.47	10.96	25578	2723	0.82%
2025-09-02	10.88	10.86	0.03	0.28%	10.57	10.97	30875	3323	0.99%
2025-09-01	10.90	10.83	-0.06	-0.55%	10.75	11.08	34410	3758	1.11%
2025-08-29	11.30	10.89	-0.41	-3.63%	10.79	11.32	36003	3970	1.16%
2025-08-28	11.15	11.30	0.11	0.98%	10.98	11.35	42824	4768	1.38%
2025-08-27	11.75	11.19	-0.40	-3.45%	11.18	11.87	59688	6846	1.92%
2025-08-26	12.28	11.59	-0.69	-5.62%	11.57	12.30	80340	9496	2.58%
2025-08-25	12.09	12.28	0.48	4.07%	11.90	12.67	91446	11294	2.94%
2025-08-22	11.72	11.80	-0.02	-0.17%	11.45	11.88	46473	5408	1.49%
2025-08-21	11.89	11.82	-0.06	-0.51%	11.71	12.30	36159	4308	1.16%
2025-08-20	11.56	11.88	0.33	2.86%	11.56	12.05	46811	5528	1.50%
2025-08-19	11.53	11.55	0.03	0.26%	11.24	11.71	53338	6098	1.71%
2025-08-18	11.03	11.52	0.58	5.30%	11.03	11.60	62072	7021	1.99%
2025-08-15	11.16	10.94	-0.28	-2.50%	10.87	11.29	38358	4240	1.23%
2025-08-14	11.25	11.22	-0.08	-0.71%	11.16	11.48	35771	4026	1.15%
2025-08-13	11.46	11.30	-0.16	-1.40%	11.23	11.55	30558	3466	0.98%
2025-08-12	11.51	11.46	0.00	0.00%	11.41	11.71	34088	3919	1.09%
2025-08-11	11.38	11.46	0.18	1.60%	11.30	11.59	39666	4548	1.27%
2025-08-08	11.18	11.28	0.10	0.89%	11.05	11.40	47224	5314	1.52%
2025-08-07	11.00	11.18	0.22	2.01%	10.90	11.41	61500	6909	1.98%
2025-08-06	10.47	10.96	0.48	4.58%	10.40	11.15	60679	6547	1.95%
2025-08-05	10.10	10.48	0.39	3.87%	10.09	10.55	71026	7347	2.28%
2025-08-04	9.72	10.09	0.37	3.81%	9.68	10.18	50078	5007	1.61%
2025-08-01	9.66	9.72	-0.01	-0.10%	9.65	9.84	36794	3589	1.18%
2025-07-31	10.11	9.73	-0.40	-3.95%	9.64	10.12	69687	6842	2.24%
2025-07-30	10.60	10.13	-0.46	-4.34%	10.10	10.63	77859	8015	2.50%
2025-07-29	11.42	10.59	-0.80	-7.02%	10.46	11.43	77856	8312	2.50%
2025-07-28	11.30	11.39	0.11	0.98%	11.26	11.49	23898	2718	0.77%
2025-07-25	11.04	11.28	0.26	2.36%	11.03	11.30	26069	2919	0.84%
2025-07-24	11.16	11.02	-0.10	-0.90%	10.98	11.17	23316	2580	0.75%
2025-07-23	11.19	11.12	-0.04	-0.36%	11.07	11.22	17247	1923	0.55%
2025-07-22	11.24	11.16	-0.03	-0.27%	11.07	11.25	16842	1878	0.54%
2025-07-21	10.90	11.19	0.32	2.94%	10.86	11.27	24918	2769	0.80%
2025-07-18	10.95	10.87	-0.06	-0.55%	10.82	10.96	13700	1489	0.44%
2025-07-17	11.08	10.93	-0.10	-0.91%	10.87	11.09	17279	1891	0.56%
2025-07-16	10.94	11.03	0.09	0.82%	10.91	11.11	16243	1788	0.52%
2025-07-15	11.02	10.94	-0.13	-1.17%	10.83	11.06	14049	1535	0.45%
2025-07-14	10.87	11.07	0.21	1.93%	10.83	11.07	20110	2208	0.65%
2025-07-11	10.98	10.86	-0.09	-0.82%	10.80	11.00	19434	2114	0.62%
2025-07-10	10.89	10.95	0.03	0.27%	10.78	11.02	15853	1726	0.51%
2025-07-09	10.99	10.92	-0.01	-0.09%	10.87	10.99	8012	875	0.26%
2025-07-08	10.98	10.93	-0.03	-0.27%	10.88	11.04	12802	1401	0.41%
2025-07-07	10.75	10.96	0.20	1.86%	10.74	10.98	14567	1587	0.47%
2025-07-04	10.86	10.76	-0.13	-1.19%	10.73	10.92	18130	1957	0.58%
2025-07-03	10.93	10.89	-0.04	-0.37%	10.82	11.01	15689	1713	0.50%
2025-07-02	11.36	10.93	0.01	0.09%	10.86	11.36	19282	2112	0.62%
2025-07-01	10.99	10.92	-0.07	-0.64%	10.88	11.20	19336	2125	0.62%
2025-06-30	10.71	10.99	0.29	2.71%	10.71	11.00	25560	2780	0.82%
2025-06-27	10.66	10.70	0.07	0.66%	10.59	10.76	19174	2045	0.62%
2025-06-26	10.74	10.63	-0.05	-0.47%	10.55	10.77	15538	1653	0.50%
2025-06-25	10.64	10.68	0.10	0.95%	10.55	10.72	24512	2607	0.79%
2025-06-24	10.48	10.58	0.18	1.73%	10.42	10.60	19938	2097	0.64%
2025-06-23	10.32	10.40	0.08	0.78%	10.16	10.45	26064	2698	0.84%
2025-06-20	10.55	10.32	-0.21	-1.99%	10.24	10.60	25250	2622	0.81%
2025-06-19	10.69	10.53	-0.14	-1.31%	10.50	10.75	17805	1890	0.57%
2025-06-18	10.90	10.67	-0.28	-2.56%	10.57	10.94	26500	2834	0.85%
2025-06-17	11.10	10.95	-0.16	-1.44%	10.87	11.17	27057	2971	0.87%
2025-06-16	11.11	11.11	-0.05	-0.45%	11.01	11.24	22427	2492	0.72%
2025-06-13	11.43	11.16	-0.22	-1.93%	11.10	11.43	15428	1733	0.50%
2025-06-12	11.53	11.46	-0.13	-1.12%	11.32	11.57	21813	2493	0.70%
2025-06-11	11.59	11.59	-0.06	-0.52%	11.55	11.74	20860	2425	0.67%
2025-06-10	11.79	11.65	-0.13	-1.10%	11.49	11.95	25417	2972	0.82%
2025-06-09	11.87	11.78	-0.04	-0.34%	11.62	11.98	26590	3121	0.85%