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
2026-03-20	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%
2026-01-27	32.00	31.27	-0.81	-2.52%	31.01	32.00	25672	8045	1.19%
2026-01-26	32.37	32.08	-0.31	-0.96%	31.69	32.45	23386	7476	1.09%
2026-01-23	32.11	32.39	0.29	0.90%	32.10	32.44	16224	5232	0.75%
2026-01-22	32.49	32.10	-0.39	-1.20%	32.07	32.49	18730	6026	0.87%
2026-01-21	32.69	32.49	-0.21	-0.64%	32.13	32.69	21017	6803	0.98%
2026-01-20	32.40	32.70	0.37	1.14%	32.20	32.98	23962	7839	1.12%
2026-01-19	32.10	32.33	0.23	0.72%	32.10	32.61	14585	4726	0.68%
2026-01-16	32.85	32.10	-0.30	-0.93%	32.03	32.93	19556	6332	0.91%
2026-01-15	32.40	32.40	-0.38	-1.16%	32.20	32.93	22439	7320	1.05%
2026-01-14	32.36	32.78	0.33	1.02%	32.36	32.82	32399	10577	1.51%
2026-01-13	32.52	32.45	-0.07	-0.22%	32.21	32.92	28237	9200	1.32%
2026-01-12	31.70	32.52	0.82	2.59%	31.61	32.57	38595	12426	1.80%
2026-01-09	31.62	31.70	-0.04	-0.13%	31.44	31.86	18600	5886	0.87%
2026-01-08	31.40	31.74	0.36	1.15%	31.20	32.00	22200	7011	1.03%
2026-01-07	31.29	31.38	-0.01	-0.03%	31.11	31.48	16111	5041	0.75%
2026-01-06	31.32	31.39	0.08	0.26%	31.15	31.45	14425	4518	0.67%
2026-01-05	30.95	31.31	0.41	1.33%	30.91	31.40	14506	4532	0.68%
2025-12-31	30.98	30.90	0.01	0.03%	30.71	31.21	8838	2731	0.41%
2025-12-30	31.19	30.89	-0.30	-0.96%	30.88	31.32	14182	4403	0.66%
2025-12-29	31.50	31.19	-0.29	-0.92%	31.15	31.59	13277	4156	0.62%
2025-12-26	31.80	31.48	-0.51	-1.59%	31.40	31.89	22533	7128	1.05%
2025-12-25	31.75	31.99	0.34	1.07%	31.66	32.49	25795	8271	1.20%
2025-12-24	31.19	31.65	0.33	1.05%	31.19	31.78	15014	4741	0.70%
2025-12-23	32.48	31.32	-1.02	-3.15%	31.20	32.48	33258	10507	1.55%
2025-12-22	32.60	32.34	-0.26	-0.80%	32.27	32.61	18309	5931	0.85%
2025-12-19	32.00	32.60	0.55	1.72%	31.75	32.80	31032	10058	1.45%
2025-12-18	32.11	32.05	-0.22	-0.68%	32.00	32.28	17201	5522	0.80%
2025-12-17	31.66	32.27	0.48	1.51%	31.25	32.98	37774	12176	1.76%
2025-12-16	31.75	31.79	-0.02	-0.06%	31.40	32.58	25764	8232	1.20%
2025-12-15	31.43	31.81	0.39	1.24%	31.24	32.34	29695	9457	1.38%
2025-12-12	31.07	31.42	0.35	1.13%	30.78	31.91	28219	8894	1.31%