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
2025-10-31	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%
2025-09-05	34.85	34.45	-0.41	-1.18%	34.17	34.85	43471	14924	2.03%
2025-09-04	34.39	34.86	0.47	1.37%	34.13	35.13	39038	13503	1.82%
2025-09-03	34.56	34.39	-0.17	-0.49%	34.36	35.37	47734	16643	2.22%
2025-09-02	36.01	34.56	-1.79	-4.92%	34.53	36.14	78094	27417	3.64%
2025-09-01	39.00	36.35	-4.04	-10.00%	36.35	39.00	111844	40810	5.21%
2025-08-29	40.00	40.39	0.39	0.98%	39.90	40.84	31532	12765	1.47%
2025-08-28	39.70	40.00	0.23	0.58%	39.17	40.55	32353	12888	1.51%
2025-08-27	41.00	39.77	-1.14	-2.79%	39.77	41.14	37321	15099	1.74%
2025-08-26	40.78	40.91	0.14	0.34%	40.50	41.30	38258	15681	1.78%
2025-08-25	40.50	40.77	0.02	0.05%	40.45	41.39	41013	16733	1.91%
2025-08-22	40.71	40.75	-0.44	-1.07%	40.35	41.13	44369	18004	2.07%
2025-08-21	41.59	41.19	-0.49	-1.18%	40.74	42.00	51362	21266	2.39%
2025-08-20	41.90	41.68	-0.42	-1.00%	41.30	42.48	40803	17006	1.90%
2025-08-19	41.50	42.10	0.31	0.74%	41.10	42.66	54432	22798	2.54%
2025-08-18	41.30	41.79	0.32	0.77%	41.06	42.19	51002	21236	2.38%
2025-08-15	40.32	41.47	0.47	1.15%	40.19	41.77	44911	18511	2.09%
2025-08-14	40.10	41.00	0.76	1.89%	39.50	41.65	57368	23209	2.67%
2025-08-13	40.28	40.24	0.10	0.25%	39.81	40.86	34141	13739	1.59%
2025-08-12	40.80	40.14	-0.67	-1.64%	40.06	41.21	25810	10465	1.20%
2025-08-11	40.60	40.81	-0.18	-0.44%	40.41	41.18	27735	11302	1.29%
2025-08-08	41.02	40.99	-0.03	-0.07%	40.48	41.32	30605	12527	1.43%
2025-08-07	39.79	41.02	1.15	2.88%	39.76	41.40	67371	27580	3.14%
2025-08-06	39.58	39.87	0.33	0.83%	38.96	40.05	33147	13123	1.54%
2025-08-05	39.80	39.54	-0.25	-0.63%	39.29	40.36	32456	12828	1.51%
2025-08-04	37.76	39.79	1.78	4.68%	37.42	40.15	52260	20494	2.43%
2025-08-01	39.04	38.01	-1.09	-2.79%	38.01	39.27	35751	13720	1.67%
2025-07-31	40.00	39.10	-1.15	-2.86%	39.06	40.10	35068	13806	1.63%
2025-07-30	39.90	40.25	-0.31	-0.76%	39.47	40.49	47445	18897	2.21%
2025-07-29	43.59	40.56	-0.86	-2.08%	40.00	43.59	87137	36179	4.06%
2025-07-28	39.70	41.42	1.52	3.81%	39.45	41.65	65998	26854	3.08%
2025-07-25	39.46	39.90	0.35	0.88%	39.19	40.10	32432	12911	1.51%
2025-07-24	39.56	39.55	-0.07	-0.18%	39.40	39.88	27771	10997	1.29%