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
2026-03-20	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%
2026-01-27	16.32	17.27	0.75	4.54%	16.05	17.46	169321	28541	5.44%
2026-01-26	15.90	16.52	0.58	3.64%	15.56	16.57	68862	11141	2.21%
2026-01-23	15.60	15.94	0.36	2.31%	15.17	15.98	59258	9210	1.90%
2026-01-22	14.70	15.58	0.91	6.20%	14.70	15.90	123664	18950	3.97%
2026-01-21	14.82	14.67	-0.15	-1.01%	14.52	15.16	66524	9837	2.14%
2026-01-20	14.52	14.82	0.29	2.00%	14.27	14.95	64031	9391	2.06%
2026-01-19	14.60	14.53	0.03	0.21%	14.35	14.69	32363	4692	1.04%
2026-01-16	14.27	14.50	-0.04	-0.28%	13.96	14.96	74118	10677	2.38%
2026-01-15	14.40	14.54	0.20	1.39%	14.03	14.72	79083	11394	2.54%
2026-01-14	13.78	14.34	0.60	4.37%	13.56	14.44	102294	14428	3.29%
2026-01-13	13.61	13.74	0.11	0.81%	13.48	14.19	65689	9111	2.11%
2026-01-12	13.73	13.63	-0.12	-0.87%	13.40	13.75	60589	8215	1.95%
2026-01-09	14.15	13.75	-0.24	-1.72%	13.61	14.42	81924	11352	2.63%
2026-01-08	13.72	13.99	0.17	1.23%	13.72	14.36	58165	8163	1.87%
2026-01-07	13.82	13.82	0.00	0.00%	13.71	14.17	47881	6639	1.54%
2026-01-06	13.89	13.82	0.13	0.95%	13.61	14.09	56404	7800	1.81%
2026-01-05	13.30	13.69	0.38	2.85%	13.03	13.96	72067	9785	2.31%
2025-12-31	13.68	13.31	-0.58	-4.18%	13.17	13.80	80753	10787	2.59%
2025-12-30	13.01	13.89	0.59	4.44%	13.01	14.04	134224	18368	4.31%
2025-12-29	12.96	13.30	0.39	3.02%	12.69	14.20	151931	20325	4.88%
2025-12-26	13.28	12.91	-0.25	-1.90%	12.76	13.28	41292	5323	1.33%
2025-12-25	13.22	13.16	-0.06	-0.45%	12.95	13.33	36101	4741	1.16%
2025-12-24	13.20	13.22	-0.10	-0.75%	13.03	13.37	47393	6246	1.52%
2025-12-23	13.40	13.32	-0.17	-1.26%	13.13	13.52	38040	5061	1.22%
2025-12-22	13.42	13.49	0.09	0.67%	13.36	13.85	38223	5185	1.23%
2025-12-19	13.40	13.40	0.06	0.45%	13.33	13.75	41601	5619	1.34%
2025-12-18	13.45	13.34	-0.16	-1.19%	13.18	13.51	40144	5359	1.29%
2025-12-17	13.77	13.50	-0.03	-0.22%	12.90	13.80	63310	8404	2.03%
2025-12-16	14.20	13.53	-0.73	-5.12%	13.39	14.39	59169	8090	1.90%
2025-12-15	14.02	14.26	0.04	0.28%	13.80	14.60	81847	11663	2.63%
2025-12-12	14.39	14.22	-0.22	-1.52%	14.00	14.54	67130	9549	2.16%