海澜之家(600398)股票行情
海澜之家(600398)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 6.06 | 6.16 | 0.10 | 1.65% | 6.02 | 6.24 | 490863 | 30283.98 | 1.02% |
| 2026-03-25 | 6.00 | 6.06 | 0.07 | 1.17% | 5.98 | 6.08 | 212763 | 12820.26 | 0.44% |
| 2026-03-24 | 5.86 | 5.99 | 0.18 | 3.10% | 5.78 | 6.02 | 304196 | 17967.16 | 0.63% |
| 2026-03-23 | 6.07 | 5.81 | -0.29 | -4.75% | 5.69 | 6.09 | 629986 | 36913.05 | 1.31% |
| 2026-03-20 | 6.15 | 6.10 | -0.05 | -0.81% | 6.10 | 6.18 | 226218 | 13872.70 | 0.47% |
| 2026-03-19 | 6.14 | 6.15 | -0.08 | -1.28% | 6.13 | 6.21 | 235974 | 14542.67 | 0.49% |
| 2026-03-18 | 6.26 | 6.23 | -0.02 | -0.32% | 6.16 | 6.26 | 227679 | 14137.31 | 0.47% |
| 2026-03-17 | 6.28 | 6.25 | -0.04 | -0.64% | 6.23 | 6.35 | 283323 | 17798.57 | 0.59% |
| 2026-03-16 | 6.28 | 6.29 | -0.01 | -0.16% | 6.24 | 6.33 | 235045 | 14779.63 | 0.49% |
| 2026-03-13 | 6.29 | 6.30 | -0.02 | -0.32% | 6.28 | 6.37 | 307626 | 19448.29 | 0.64% |
| 2026-03-12 | 6.36 | 6.32 | -0.01 | -0.16% | 6.27 | 6.36 | 203256 | 12818.47 | 0.42% |
| 2026-03-11 | 6.20 | 6.33 | 0.13 | 2.10% | 6.20 | 6.35 | 404159 | 25472.29 | 0.84% |
| 2026-03-10 | 6.15 | 6.20 | 0.08 | 1.31% | 6.13 | 6.21 | 285628 | 17666.47 | 0.59% |
| 2026-03-09 | 6.21 | 6.12 | -0.13 | -2.08% | 6.10 | 6.25 | 402731 | 24745.24 | 0.84% |
| 2026-03-06 | 6.13 | 6.25 | 0.10 | 1.63% | 6.12 | 6.27 | 281311 | 17455.70 | 0.59% |
| 2026-03-05 | 6.32 | 6.15 | -0.15 | -2.38% | 6.13 | 6.34 | 480403 | 29823.12 | 1.00% |
| 2026-03-04 | 6.33 | 6.30 | -0.07 | -1.10% | 6.22 | 6.50 | 522919 | 33062.52 | 1.09% |
| 2026-03-03 | 6.25 | 6.37 | 0.06 | 0.95% | 6.25 | 6.54 | 778601 | 49896.54 | 1.62% |
| 2026-03-02 | 6.36 | 6.31 | -0.17 | -2.62% | 6.26 | 6.37 | 530607 | 33522.51 | 1.10% |
| 2026-02-27 | 6.20 | 6.48 | 0.25 | 4.01% | 6.19 | 6.50 | 842566 | 53963.95 | 1.75% |
| 2026-02-26 | 6.28 | 6.23 | -0.05 | -0.80% | 6.17 | 6.29 | 364394 | 22648.56 | 0.76% |
| 2026-02-25 | 6.16 | 6.28 | 0.12 | 1.95% | 6.14 | 6.38 | 616758 | 38791.41 | 1.28% |
| 2026-02-24 | 6.11 | 6.16 | 0.08 | 1.32% | 6.08 | 6.25 | 357807 | 22007.94 | 0.75% |
| 2026-02-13 | 6.17 | 6.08 | -0.09 | -1.46% | 6.08 | 6.17 | 339844 | 20787.47 | 0.71% |
| 2026-02-12 | 6.22 | 6.17 | -0.05 | -0.80% | 6.13 | 6.23 | 296689 | 18271.45 | 0.62% |
| 2026-02-11 | 6.24 | 6.22 | -0.02 | -0.32% | 6.20 | 6.26 | 175402 | 10924.65 | 0.37% |
| 2026-02-10 | 6.28 | 6.24 | -0.05 | -0.79% | 6.22 | 6.29 | 182046 | 11369.96 | 0.38% |
| 2026-02-09 | 6.29 | 6.29 | 0.02 | 0.32% | 6.22 | 6.30 | 293851 | 18372.06 | 0.61% |
| 2026-02-06 | 6.33 | 6.27 | -0.09 | -1.42% | 6.26 | 6.36 | 429651 | 27094.24 | 0.89% |
| 2026-02-05 | 6.10 | 6.36 | 0.26 | 4.26% | 6.08 | 6.38 | 1058680 | 66501.74 | 2.20% |
| 2026-02-04 | 6.03 | 6.10 | 0.05 | 0.83% | 6.02 | 6.12 | 300115 | 18245.50 | 0.62% |
| 2026-02-03 | 6.04 | 6.05 | 0.03 | 0.50% | 5.98 | 6.08 | 338485 | 20393.92 | 0.70% |
| 2026-02-02 | 6.12 | 6.02 | -0.11 | -1.79% | 6.01 | 6.16 | 518307 | 31519.31 | 1.08% |
| 2026-01-30 | 6.27 | 6.13 | -0.14 | -2.23% | 6.12 | 6.30 | 384615 | 23791.89 | 0.80% |
| 2026-01-29 | 6.17 | 6.27 | 0.10 | 1.62% | 6.15 | 6.28 | 446889 | 27836.22 | 0.93% |
| 2026-01-28 | 6.09 | 6.17 | 0.09 | 1.48% | 6.08 | 6.19 | 429418 | 26400.49 | 0.89% |
| 2026-01-27 | 6.13 | 6.08 | -0.06 | -0.98% | 6.05 | 6.15 | 396771 | 24156.75 | 0.83% |
| 2026-01-26 | 6.29 | 6.14 | -0.13 | -2.07% | 6.11 | 6.29 | 606586 | 37422.00 | 1.26% |
| 2026-01-23 | 6.34 | 6.27 | -0.06 | -0.95% | 6.21 | 6.35 | 366388 | 23028.91 | 0.76% |
| 2026-01-22 | 6.31 | 6.33 | 0.03 | 0.48% | 6.26 | 6.37 | 311286 | 19680.40 | 0.65% |
| 2026-01-21 | 6.30 | 6.30 | -0.01 | -0.16% | 6.28 | 6.38 | 256703 | 16213.38 | 0.53% |
| 2026-01-20 | 6.27 | 6.31 | 0.03 | 0.48% | 6.25 | 6.32 | 310311 | 19538.38 | 0.65% |
| 2026-01-19 | 6.20 | 6.28 | 0.06 | 0.96% | 6.18 | 6.31 | 310161 | 19427.09 | 0.65% |
| 2026-01-16 | 6.15 | 6.22 | 0.07 | 1.14% | 6.10 | 6.22 | 348791 | 21494.05 | 0.73% |
| 2026-01-15 | 6.18 | 6.15 | -0.04 | -0.65% | 6.14 | 6.22 | 289074 | 17829.68 | 0.60% |
| 2026-01-14 | 6.24 | 6.19 | -0.03 | -0.48% | 6.14 | 6.30 | 448934 | 27981.89 | 0.93% |
| 2026-01-13 | 6.30 | 6.22 | -0.10 | -1.58% | 6.21 | 6.33 | 407365 | 25546.32 | 0.85% |
| 2026-01-12 | 6.15 | 6.32 | 0.17 | 2.76% | 6.12 | 6.40 | 775912 | 48599.52 | 1.62% |
| 2026-01-09 | 6.13 | 6.15 | 0.02 | 0.33% | 6.10 | 6.16 | 240952 | 14774.63 | 0.50% |
| 2026-01-08 | 6.10 | 6.13 | 0.03 | 0.49% | 6.07 | 6.14 | 181510 | 11085.44 | 0.38% |
| 2026-01-07 | 6.16 | 6.10 | -0.07 | -1.13% | 6.10 | 6.17 | 263822 | 16165.48 | 0.55% |
| 2026-01-06 | 6.07 | 6.17 | 0.11 | 1.82% | 6.05 | 6.19 | 430361 | 26340.02 | 0.90% |
| 2026-01-05 | 6.05 | 6.06 | 0.01 | 0.17% | 5.98 | 6.08 | 315400 | 19042.48 | 0.66% |
| 2025-12-31 | 6.14 | 6.05 | -0.08 | -1.31% | 6.02 | 6.20 | 595517 | 36229.02 | 1.24% |
| 2025-12-30 | 6.19 | 6.13 | -0.04 | -0.65% | 6.12 | 6.19 | 287819 | 17656.19 | 0.60% |
| 2025-12-29 | 6.12 | 6.17 | 0.05 | 0.82% | 6.11 | 6.34 | 709118 | 44124.90 | 1.48% |
| 2025-12-26 | 6.16 | 6.12 | -0.05 | -0.81% | 6.10 | 6.18 | 238470 | 14632.06 | 0.50% |
| 2025-12-25 | 6.11 | 6.17 | 0.05 | 0.82% | 6.11 | 6.18 | 189842 | 11675.92 | 0.40% |
| 2025-12-24 | 6.12 | 6.12 | 0.00 | 0.00% | 6.08 | 6.14 | 216954 | 13262.88 | 0.45% |
| 2025-12-23 | 6.18 | 6.12 | -0.06 | -0.97% | 6.12 | 6.19 | 248525 | 15267.98 | 0.52% |
| 2025-12-22 | 6.27 | 6.18 | -0.09 | -1.44% | 6.18 | 6.27 | 291215 | 18099.73 | 0.61% |
| 2025-12-19 | 6.23 | 6.27 | 0.04 | 0.64% | 6.19 | 6.30 | 400656 | 25112.48 | 0.83% |
| 2025-12-18 | 6.22 | 6.23 | -0.01 | -0.16% | 6.19 | 6.30 | 323133 | 20224.12 | 0.67% |
| 2025-12-17 | 6.20 | 6.24 | 0.04 | 0.65% | 6.14 | 6.26 | 288681 | 17929.92 | 0.60% |
| 2025-12-16 | 6.14 | 6.20 | 0.06 | 0.98% | 6.12 | 6.23 | 340996 | 21101.77 | 0.71% |
| 2025-12-15 | 6.11 | 6.14 | 0.02 | 0.33% | 6.07 | 6.17 | 284825 | 17461.04 | 0.59% |
| 2025-12-12 | 6.11 | 6.12 | 0.02 | 0.33% | 6.05 | 6.14 | 382836 | 23322.28 | 0.80% |
| 2025-12-11 | 6.12 | 6.10 | -0.02 | -0.33% | 6.06 | 6.13 | 241186 | 14667.55 | 0.50% |
| 2025-12-10 | 6.11 | 6.12 | 0.01 | 0.16% | 6.09 | 6.13 | 165425 | 10102.96 | 0.34% |
| 2025-12-09 | 6.18 | 6.11 | -0.08 | -1.29% | 6.11 | 6.19 | 246908 | 15144.86 | 0.51% |
| 2025-12-08 | 6.26 | 6.19 | -0.08 | -1.28% | 6.18 | 6.30 | 284190 | 17645.51 | 0.59% |
| 2025-12-05 | 6.17 | 6.27 | 0.09 | 1.46% | 6.15 | 6.32 | 393800 | 24692.31 | 0.82% |
| 2025-12-04 | 6.18 | 6.18 | 0.00 | 0.00% | 6.13 | 6.21 | 213913 | 13223.18 | 0.45% |
| 2025-12-03 | 6.21 | 6.18 | -0.02 | -0.32% | 6.15 | 6.22 | 184216 | 11397.46 | 0.38% |
| 2025-12-02 | 6.19 | 6.20 | 0.01 | 0.16% | 6.17 | 6.24 | 225164 | 13976.87 | 0.47% |
| 2025-12-01 | 6.16 | 6.19 | 0.03 | 0.49% | 6.13 | 6.21 | 319997 | 19739.39 | 0.67% |
| 2025-11-28 | 6.12 | 6.16 | 0.04 | 0.65% | 6.07 | 6.17 | 210081 | 12854.53 | 0.44% |
| 2025-11-27 | 6.12 | 6.12 | 0.00 | 0.00% | 6.10 | 6.20 | 303499 | 18674.54 | 0.63% |
| 2025-11-26 | 6.09 | 6.12 | 0.03 | 0.49% | 6.06 | 6.14 | 319180 | 19451.92 | 0.66% |
| 2025-11-25 | 6.12 | 6.09 | -0.02 | -0.33% | 6.05 | 6.14 | 332730 | 20261.92 | 0.69% |
上证大盘股票行情在线 K线走势图
海澜之家(600398)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
