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
2025-12-16	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%
2025-12-11	30.91	31.07	-0.06	-0.19%	30.91	31.18	8806	2734	0.41%
2025-12-10	31.20	31.13	0.10	0.32%	30.86	31.35	12560	3901	0.59%
2025-12-09	31.08	31.03	-0.04	-0.13%	30.94	31.35	12355	3844	0.58%
2025-12-08	31.60	31.07	-0.55	-1.74%	31.00	31.60	21918	6848	1.02%
2025-12-05	31.90	31.62	-0.59	-1.83%	31.23	31.91	25029	7892	1.17%
2025-12-04	31.20	32.21	1.01	3.24%	29.71	32.21	68700	21247	3.20%
2025-12-03	32.05	31.20	-0.88	-2.74%	31.14	32.17	29701	9388	1.38%
2025-12-02	32.61	32.08	-0.52	-1.60%	32.03	32.77	17995	5783	0.84%
2025-12-01	32.29	32.60	0.31	0.96%	32.29	32.77	17642	5747	0.82%
2025-11-28	32.80	32.29	-0.53	-1.61%	31.90	32.81	28225	9078	1.32%
2025-11-27	33.13	32.82	-0.11	-0.33%	32.80	33.55	24331	8077	1.13%
2025-11-26	33.71	32.93	-0.84	-2.49%	32.88	33.87	33033	11005	1.54%
2025-11-25	33.39	33.77	0.21	0.63%	33.25	34.09	28581	9630	1.33%
2025-11-24	33.21	33.56	0.20	0.60%	33.21	33.83	30663	10280	1.43%
2025-11-21	34.05	33.36	-0.62	-1.82%	32.92	34.33	41573	13978	1.94%
2025-11-20	34.86	33.98	-0.87	-2.50%	33.70	34.86	38190	13033	1.78%
2025-11-19	32.85	34.85	2.10	6.41%	32.60	35.18	90578	31068	4.22%
2025-11-18	32.95	32.75	-0.23	-0.70%	32.68	33.10	13424	4412	0.63%
2025-11-17	33.30	32.98	-0.41	-1.23%	32.92	33.39	15678	5183	0.73%
2025-11-14	33.65	33.39	-0.27	-0.80%	33.37	34.47	37459	12722	1.75%
2025-11-13	33.63	33.66	0.10	0.30%	33.26	34.12	17827	5980	0.83%
2025-11-12	33.44	33.56	0.17	0.51%	33.33	33.99	23022	7742	1.07%
2025-11-11	33.35	33.39	0.06	0.18%	33.00	33.45	16318	5431	0.76%
2025-11-10	32.50	33.33	0.93	2.87%	32.28	33.47	28699	9486	1.34%
2025-11-07	32.35	32.40	0.02	0.06%	32.17	32.57	9127	2960	0.43%
2025-11-06	32.60	32.38	-0.12	-0.37%	32.31	32.60	12780	4144	0.60%
2025-11-05	32.23	32.50	0.14	0.43%	32.16	32.66	12709	4128	0.59%
2025-11-04	32.79	32.36	-0.39	-1.19%	32.21	32.79	13180	4270	0.61%
2025-11-03	32.76	32.75	0.15	0.46%	32.28	32.79	15036	4885	0.70%
2025-10-31	32.13	32.60	0.47	1.46%	32.13	32.85	16909	5508	0.79%
2025-10-30	32.67	32.13	-0.62	-1.89%	32.10	32.79	17321	5601	0.81%
2025-10-29	32.65	32.75	-0.02	-0.06%	32.38	32.77	10814	3521	0.50%
2025-10-28	33.18	32.77	-0.60	-1.80%	32.60	33.22	21396	7032	1.00%
2025-10-27	33.42	33.37	-0.06	-0.18%	33.08	33.65	15293	5097	0.71%
2025-10-24	33.36	33.43	0.07	0.21%	33.21	33.96	18177	6101	0.85%
2025-10-23	33.03	33.36	0.32	0.97%	32.80	33.36	13371	4428	0.62%
2025-10-22	33.18	33.04	-0.18	-0.54%	33.02	33.33	11581	3835	0.54%
2025-10-21	33.30	33.22	-0.01	-0.03%	33.07	33.36	12616	4194	0.59%
2025-10-20	33.20	33.23	0.05	0.15%	33.05	33.40	11817	3918	0.55%
2025-10-17	33.80	33.18	-0.62	-1.83%	33.14	33.80	17787	5934	0.83%
2025-10-16	33.90	33.80	-0.37	-1.08%	33.52	34.43	24986	8458	1.16%
2025-10-15	33.20	34.17	0.89	2.67%	33.12	34.35	34208	11610	1.59%
2025-10-14	33.54	33.28	-0.22	-0.66%	33.19	33.60	22123	7364	1.03%
2025-10-13	32.87	33.50	0.25	0.75%	32.60	33.73	27250	9099	1.27%
2025-10-10	32.27	33.25	0.98	3.04%	32.25	33.50	35748	11855	1.67%
2025-10-09	32.25	32.27	0.02	0.06%	31.88	32.40	20111	6467	0.94%
2025-09-30	32.40	32.25	-0.15	-0.46%	32.18	32.50	17606	5694	0.82%
2025-09-29	32.95	32.40	-0.54	-1.64%	32.25	33.12	18004	5850	0.84%
2025-09-26	32.65	32.94	0.03	0.09%	32.65	33.08	13574	4463	0.63%
2025-09-25	33.20	32.91	-0.18	-0.54%	32.83	33.39	17243	5703	0.80%
2025-09-24	32.92	33.09	0.01	0.03%	32.72	33.30	13749	4558	0.64%
2025-09-23	33.22	33.08	-0.22	-0.66%	32.40	33.30	24761	8106	1.15%
2025-09-22	33.80	33.30	-0.52	-1.54%	33.21	33.80	15935	5320	0.74%
2025-09-19	33.70	33.82	0.07	0.21%	33.50	33.87	16334	5506	0.76%
2025-09-18	34.30	33.75	-0.65	-1.89%	33.63	34.43	32558	11078	1.52%
2025-09-17	34.45	34.40	-0.04	-0.12%	34.36	34.91	19906	6874	0.93%
2025-09-16	34.25	34.44	0.18	0.53%	34.07	34.55	20040	6871	0.93%
2025-09-15	34.50	34.26	-0.24	-0.70%	34.21	34.50	21207	7270	0.99%
2025-09-12	34.73	34.50	-0.22	-0.63%	34.42	34.86	21241	7344	0.99%
2025-09-11	34.44	34.72	0.20	0.58%	34.13	34.75	27074	9337	1.26%
2025-09-10	34.61	34.52	-0.07	-0.20%	34.49	34.69	18251	6309	0.85%
2025-09-09	34.84	34.59	-0.25	-0.72%	34.38	34.94	25164	8711	1.17%
2025-09-08	34.23	34.84	0.39	1.13%	34.17	34.88	34724	11997	1.62%