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
2025-08-01	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%
2025-06-06	11.54	11.82	0.33	2.87%	11.52	11.87	25702	3012	0.83%
2025-06-05	11.48	11.49	-0.01	-0.09%	11.37	11.60	19220	2209	0.62%
2025-06-04	11.57	11.50	-0.04	-0.35%	11.43	11.66	19627	2260	0.63%
2025-06-03	11.56	11.54	-0.02	-0.17%	11.52	11.80	18821	2183	0.60%
2025-05-30	11.00	11.56	-0.05	-0.43%	11.00	11.83	32375	3754	1.04%
2025-05-29	11.60	11.61	-0.06	-0.51%	11.59	11.73	15723	1831	0.51%
2025-05-28	11.80	11.67	-0.13	-1.10%	11.52	11.80	24970	2906	0.80%
2025-05-27	11.60	11.80	0.22	1.90%	11.51	11.83	22211	2601	0.71%
2025-05-26	11.46	11.58	0.13	1.14%	11.42	11.86	26766	3113	0.86%
2025-05-23	11.53	11.45	-0.15	-1.29%	11.35	11.67	23870	2751	0.77%
2025-05-22	11.48	11.60	0.16	1.40%	11.40	11.70	32505	3762	1.04%
2025-05-21	11.34	11.44	0.09	0.79%	11.30	11.60	31870	3641	1.02%
2025-05-20	11.00	11.35	0.40	3.65%	10.86	11.77	44281	5028	1.42%
2025-05-19	10.74	10.95	0.21	1.96%	10.72	10.98	19094	2072	0.61%
2025-05-16	10.73	10.74	0.02	0.19%	10.61	10.81	11614	1245	0.37%
2025-05-15	10.68	10.72	0.02	0.19%	10.55	10.77	18689	1994	0.60%
2025-05-14	10.82	10.70	-0.08	-0.74%	10.67	10.87	19535	2096	0.63%
2025-05-13	10.63	10.78	0.17	1.60%	10.57	11.01	38659	4160	1.24%
2025-05-12	10.77	10.61	-0.20	-1.85%	10.50	10.98	64404	6826	2.07%
2025-05-09	10.38	10.81	0.47	4.55%	10.35	11.37	83636	9208	2.69%
2025-05-08	10.09	10.34	0.20	1.97%	10.09	10.40	17616	1815	0.57%
2025-05-07	10.07	10.14	0.12	1.20%	10.02	10.25	19086	1934	0.61%
2025-05-06	9.98	10.02	0.13	1.31%	9.97	10.08	15830	1585	0.51%
2025-04-30	9.98	9.89	-0.03	-0.30%	9.87	10.09	12135	1209	0.39%
2025-04-29	9.69	9.92	0.18	1.85%	9.66	9.99	16148	1600	0.52%
2025-04-28	9.86	9.74	-0.16	-1.62%	9.70	9.94	7994	780	0.26%
2025-04-25	10.00	9.90	0.00	0.00%	9.81	10.00	10341	1021	0.33%
2025-04-24	9.40	9.90	-0.10	-1.00%	9.40	10.22	14728	1465	0.47%