豪悦护理 (605009) - 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
2025-04-03	46.10	46.97	0.17	0.36%	45.92	47.28	23794	11081	1.55%
2025-04-02	44.51	46.80	1.77	3.93%	44.45	47.24	50398	23350	3.27%
2025-04-01	42.70	45.03	2.63	6.20%	42.70	45.30	53197	23549	3.45%
2025-03-31	42.05	42.40	-0.07	-0.16%	41.85	42.76	14779	6255	0.96%
2025-03-28	42.98	42.47	-0.45	-1.05%	42.47	43.05	11762	5024	0.76%
2025-03-27	42.80	42.92	-0.01	-0.02%	42.35	43.12	13641	5837	0.89%
2025-03-26	42.95	42.93	-0.02	-0.05%	42.55	43.24	18138	7787	1.18%
2025-03-25	42.60	42.95	0.43	1.01%	42.21	43.19	21833	9331	1.42%
2025-03-24	42.78	42.52	-0.26	-0.61%	42.01	43.00	16865	7175	1.10%
2025-03-21	43.10	42.78	-0.62	-1.43%	42.61	43.77	23090	9948	1.50%
2025-03-20	43.50	43.40	-0.10	-0.23%	43.27	44.10	21915	9556	1.42%
2025-03-19	44.20	43.50	-1.17	-2.62%	43.50	44.88	35728	15662	2.32%
2025-03-18	46.35	44.67	-2.25	-4.80%	44.56	46.56	67105	30331	4.36%
2025-03-17	46.41	46.92	2.26	5.06%	45.38	48.85	105642	49606	6.86%
2025-03-14	41.90	44.66	4.06	10.00%	41.85	44.66	66846	28897	4.34%
2025-03-13	40.11	40.60	0.29	0.72%	39.88	40.76	14872	5992	0.97%
2025-03-12	40.32	40.31	-0.09	-0.22%	40.07	40.98	13278	5364	0.86%
2025-03-11	40.00	40.40	0.09	0.22%	39.80	40.50	9104	3657	0.59%
2025-03-10	40.01	40.31	0.36	0.90%	39.64	40.47	14907	5977	0.97%
2025-03-07	40.40	39.95	0.11	0.28%	39.32	40.50	18017	7192	1.16%
2025-03-06	39.35	39.84	0.30	0.76%	39.15	40.30	18435	7333	1.19%
2025-03-05	40.20	39.54	-0.75	-1.86%	39.25	40.20	15918	6294	1.03%
2025-03-04	39.63	40.29	0.77	1.95%	39.20	40.89	22579	9065	1.46%
2025-03-03	38.75	39.52	0.82	2.12%	38.72	40.15	24183	9572	1.56%
2025-02-28	38.52	38.70	0.21	0.55%	38.14	38.96	18769	7239	1.21%
2025-02-27	37.70	38.49	0.79	2.10%	37.62	38.49	13828	5277	0.89%
2025-02-26	37.34	37.70	0.36	0.96%	37.21	37.82	8585	3232	0.55%
2025-02-25	37.64	37.34	-0.48	-1.27%	37.22	37.78	8015	3006	0.52%
2025-02-24	37.74	37.82	-0.02	-0.05%	37.62	37.92	10774	4070	0.70%
2025-02-21	37.90	37.84	-0.06	-0.16%	37.56	38.10	14319	5408	0.92%
2025-02-20	38.00	37.90	-0.23	-0.60%	37.62	38.29	17270	6540	1.11%
2025-02-19	38.05	38.13	0.03	0.08%	37.94	38.40	10754	4104	0.69%
2025-02-18	38.88	38.10	-0.76	-1.96%	37.88	38.98	9580	3685	0.62%
2025-02-17	39.10	38.86	-0.20	-0.51%	38.75	39.16	10024	3897	0.65%
2025-02-14	38.72	39.06	0.26	0.67%	38.71	39.27	8235	3208	0.53%
2025-02-13	39.07	38.80	-0.23	-0.59%	38.69	39.10	9338	3632	0.60%
2025-02-12	39.02	39.03	-0.06	-0.15%	38.76	39.19	6299	2452	0.41%
2025-02-11	39.00	39.09	0.09	0.23%	38.71	39.19	8234	3207	0.53%
2025-02-10	39.36	39.00	-0.29	-0.74%	38.94	39.62	11377	4452	0.73%
2025-02-07	39.01	39.29	0.28	0.72%	38.89	39.69	10312	4056	0.67%
2025-02-06	38.58	39.01	0.46	1.19%	38.21	39.05	7590	2939	0.49%
2025-02-05	39.37	38.55	-0.46	-1.18%	38.25	39.47	7959	3078	0.51%
2025-01-27	39.17	39.01	-0.03	-0.08%	38.82	39.61	6087	2388	0.39%
2025-01-24	38.95	39.04	0.10	0.26%	38.70	39.34	7017	2733	0.45%
2025-01-23	39.27	38.94	0.02	0.05%	38.89	39.46	8370	3280	0.54%
2025-01-22	39.50	38.92	-0.61	-1.54%	38.78	39.61	7565	2951	0.49%
2025-01-21	39.67	39.53	0.13	0.33%	38.76	39.70	8269	3250	0.53%
2025-01-20	38.72	39.40	0.94	2.44%	38.61	39.86	15976	6307	1.03%
2025-01-17	38.28	38.46	0.30	0.79%	37.81	38.68	8021	3074	0.52%
2025-01-16	38.05	38.16	0.25	0.66%	37.73	38.68	9447	3618	0.61%
2025-01-15	37.95	37.91	-0.04	-0.11%	37.60	38.20	9075	3436	0.59%
2025-01-14	36.75	37.95	1.38	3.77%	36.57	38.05	13621	5098	0.88%
2025-01-13	36.35	36.57	0.00	0.00%	36.07	36.97	8740	3196	0.56%
2025-01-10	37.47	36.57	-0.87	-2.32%	36.54	37.64	11182	4135	0.72%
2025-01-09	38.14	37.44	-1.01	-2.63%	37.44	38.37	13324	5041	0.86%
2025-01-08	38.32	38.45	0.25	0.65%	37.41	38.91	14607	5599	0.94%
2025-01-07	38.51	38.20	-0.30	-0.78%	37.77	38.78	10332	3947	0.67%
2025-01-06	38.77	38.50	-0.30	-0.77%	38.11	39.31	13212	5108	0.85%
2025-01-03	40.04	38.80	-1.23	-3.07%	38.70	40.21	14398	5662	0.93%
2025-01-02	39.80	40.03	0.07	0.18%	39.65	41.46	18457	7485	1.19%
2024-12-31	40.35	39.96	-0.44	-1.09%	39.92	40.96	14866	5988	0.96%
2024-12-30	40.58	40.40	-0.33	-0.81%	40.19	41.17	8688	3528	0.56%
2024-12-27	40.42	40.73	0.35	0.87%	40.14	41.30	13665	5589	0.88%
2024-12-26	39.80	40.38	0.08	0.20%	39.80	40.88	9066	3671	0.59%