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
2026-05-07	28.73	28.79	0.10	0.35%	28.58	28.94	8666	2494	0.40%
2026-05-06	28.82	28.69	-0.13	-0.45%	28.61	29.03	12510	3611	0.58%
2026-04-30	28.62	28.82	0.09	0.31%	28.57	28.94	11153	3209	0.52%
2026-04-29	28.52	28.73	0.28	0.98%	28.35	28.86	12703	3649	0.59%
2026-04-28	28.29	28.45	0.15	0.53%	28.21	29.04	12884	3678	0.60%
2026-04-27	28.52	28.30	-0.18	-0.63%	28.00	28.65	11224	3173	0.52%
2026-04-24	28.67	28.48	-0.20	-0.70%	28.25	28.73	7058	2011	0.33%
2026-04-23	28.44	28.68	0.14	0.49%	28.36	28.84	9022	2582	0.42%
2026-04-22	28.65	28.54	-0.23	-0.80%	28.45	28.80	7151	2041	0.33%
2026-04-21	28.70	28.77	0.10	0.35%	28.65	29.06	9613	2773	0.45%
2026-04-20	28.36	28.67	0.15	0.53%	28.33	28.94	10397	2985	0.48%
2026-04-17	28.69	28.52	0.08	0.28%	28.16	28.69	11630	3306	0.54%
2026-04-16	28.31	28.44	0.12	0.42%	28.12	28.53	8907	2524	0.41%
2026-04-15	28.15	28.32	0.21	0.75%	28.09	28.42	8435	2382	0.39%
2026-04-14	28.20	28.11	0.09	0.32%	27.95	28.20	6636	1862	0.31%
2026-04-13	28.21	28.02	-0.19	-0.67%	27.91	28.21	6698	1877	0.31%
2026-04-10	27.99	28.21	0.22	0.79%	27.99	28.31	9060	2556	0.42%
2026-04-09	28.21	27.99	-0.49	-1.72%	27.96	28.38	9415	2648	0.44%
2026-04-08	28.48	28.48	0.46	1.64%	28.28	28.58	13515	3842	0.63%
2026-04-07	27.92	28.02	0.18	0.65%	27.72	28.20	7799	2185	0.36%
2026-04-03	28.24	27.84	-0.47	-1.66%	27.76	28.40	8832	2472	0.41%
2026-04-02	28.70	28.31	-0.33	-1.15%	28.11	28.70	7274	2062	0.34%
2026-04-01	28.68	28.64	0.13	0.46%	28.38	28.74	10007	2859	0.47%
2026-03-31	28.69	28.51	-0.22	-0.77%	28.44	29.00	7943	2281	0.37%
2026-03-30	28.36	28.73	0.18	0.63%	28.31	28.78	7361	2107	0.34%
2026-03-27	28.20	28.55	-0.14	-0.49%	27.70	28.88	11190	3192	0.52%
2026-03-26	28.80	28.69	0.01	0.03%	28.57	29.47	16378	4735	0.76%
2026-03-25	28.07	28.68	0.61	2.17%	28.07	28.76	14279	4047	0.66%
2026-03-24	27.72	28.07	0.74	2.71%	27.40	28.15	14731	4093	0.69%
2026-03-23	28.57	27.33	-1.32	-4.61%	27.26	28.57	16431	4559	0.76%
2026-03-20	29.23	28.65	-0.45	-1.55%	28.61	29.29	10305	2978	0.48%
2026-03-19	29.52	29.10	-0.52	-1.76%	29.02	29.59	10342	3021	0.48%
2026-03-18	29.71	29.62	-0.03	-0.10%	29.41	29.75	8709	2577	0.40%
2026-03-17	29.97	29.65	-0.22	-0.74%	29.50	29.99	9078	2705	0.42%
2026-03-16	29.67	29.87	0.20	0.67%	29.48	29.89	9576	2845	0.45%
2026-03-13	29.56	29.67	0.04	0.13%	29.55	29.90	8642	2571	0.40%
2026-03-12	29.70	29.63	-0.10	-0.34%	29.51	29.80	7407	2195	0.34%
2026-03-11	29.71	29.73	0.01	0.03%	29.56	29.78	7520	2232	0.35%
2026-03-10	29.57	29.72	0.26	0.88%	29.51	29.80	8528	2529	0.40%
2026-03-09	29.60	29.46	-0.26	-0.87%	29.13	29.60	10026	2941	0.47%
2026-03-06	29.07	29.72	0.60	2.06%	29.02	29.75	12031	3550	0.56%
2026-03-05	29.46	29.12	-0.16	-0.55%	28.92	29.58	14900	4358	0.69%
2026-03-04	29.81	29.28	-0.64	-2.14%	29.18	29.96	16675	4930	0.78%
2026-03-03	30.18	29.92	-0.27	-0.89%	29.81	30.47	16063	4829	0.75%
2026-03-02	30.45	30.19	-0.48	-1.57%	30.00	30.59	16660	5035	0.77%
2026-02-27	30.59	30.67	0.02	0.07%	30.55	30.85	8577	2633	0.40%
2026-02-26	31.00	30.65	-0.24	-0.78%	30.56	31.00	11256	3455	0.52%
2026-02-25	31.13	30.89	0.41	1.35%	30.73	31.19	16893	5231	0.79%
2026-02-24	30.45	30.48	0.24	0.79%	30.28	30.59	8920	2713	0.41%
2026-02-13	30.80	30.24	-0.47	-1.53%	30.23	30.88	15235	4650	0.71%
2026-02-12	31.43	30.71	-0.72	-2.29%	30.68	31.43	23862	7371	1.11%
2026-02-11	31.40	31.43	0.00	0.00%	31.23	31.60	11581	3639	0.54%
2026-02-10	31.37	31.43	0.07	0.22%	31.14	31.45	8548	2677	0.40%
2026-02-09	31.37	31.36	0.09	0.29%	31.15	31.45	12043	3767	0.56%
2026-02-06	31.50	31.27	-0.45	-1.42%	31.27	31.67	16159	5081	0.75%
2026-02-05	30.90	31.72	0.82	2.65%	30.87	32.02	32927	10429	1.53%
2026-02-04	30.94	30.90	-0.05	-0.16%	30.66	31.00	12679	3905	0.59%
2026-02-03	30.99	30.95	0.09	0.29%	30.62	31.33	15207	4690	0.71%
2026-02-02	30.88	30.86	-0.13	-0.42%	30.80	31.51	16783	5234	0.78%
2026-01-30	31.10	30.99	-0.14	-0.45%	30.87	31.39	13787	4285	0.64%
2026-01-29	30.91	31.13	0.03	0.10%	30.86	31.30	16446	5108	0.76%
2026-01-28	31.22	31.10	-0.17	-0.54%	30.96	31.30	14351	4460	0.67%