好莱客(603898)股票行情 好莱客股票行情 603898股票行情_爱股网
好莱客(603898)股票行情
好莱客(603898)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 |
|---|
| 2025-10-24 | 9.95 | 9.94 | 0.04 | 0.40% | 9.79 | 9.96 | 27436 | 2714.79 | 0.88% |
| 2025-10-23 | 9.89 | 9.90 | -0.02 | -0.20% | 9.64 | 9.92 | 32677 | 3192.48 | 1.05% |
| 2025-10-22 | 9.83 | 9.92 | 0.12 | 1.22% | 9.78 | 9.96 | 21819 | 2158.74 | 0.70% |
| 2025-10-21 | 9.78 | 9.80 | 0.01 | 0.10% | 9.69 | 9.87 | 32052 | 3133.99 | 1.03% |
| 2025-10-20 | 9.68 | 9.79 | 0.14 | 1.45% | 9.68 | 9.87 | 32316 | 3158.56 | 1.04% |
| 2025-10-17 | 9.83 | 9.65 | -0.19 | -1.93% | 9.25 | 9.88 | 33767 | 3282.96 | 1.08% |
| 2025-10-16 | 10.16 | 9.84 | -0.28 | -2.77% | 9.78 | 10.20 | 31927 | 3179.24 | 1.03% |
| 2025-10-15 | 10.08 | 10.12 | 0.09 | 0.90% | 10.03 | 10.26 | 28489 | 2896.13 | 0.92% |
| 2025-10-14 | 10.06 | 10.03 | 0.02 | 0.20% | 10.01 | 10.24 | 31397 | 3175.90 | 1.01% |
| 2025-10-13 | 9.95 | 10.01 | -0.12 | -1.18% | 9.70 | 10.08 | 33363 | 3314.90 | 1.07% |
| 2025-10-10 | 9.98 | 10.13 | 0.13 | 1.30% | 9.92 | 10.29 | 31807 | 3230.84 | 1.02% |
| 2025-10-09 | 10.09 | 10.00 | 0.00 | 0.00% | 9.88 | 10.09 | 21619 | 2158.34 | 0.69% |
| 2025-09-30 | 10.13 | 10.00 | -0.13 | -1.28% | 9.98 | 10.28 | 25744 | 2586.97 | 0.83% |
| 2025-09-29 | 10.20 | 10.13 | -0.07 | -0.69% | 9.96 | 10.22 | 25268 | 2560.19 | 0.81% |
| 2025-09-26 | 10.07 | 10.20 | 0.13 | 1.29% | 9.96 | 10.27 | 17800 | 1808.16 | 0.57% |
| 2025-09-25 | 10.20 | 10.07 | -0.13 | -1.27% | 10.03 | 10.33 | 14222 | 1444.37 | 0.46% |
| 2025-09-24 | 10.18 | 10.20 | 0.01 | 0.10% | 10.00 | 10.24 | 22965 | 2331.97 | 0.74% |
| 2025-09-23 | 10.57 | 10.19 | -0.01 | -0.10% | 9.81 | 10.57 | 26982 | 2704.20 | 0.87% |
| 2025-09-22 | 10.10 | 10.20 | 0.04 | 0.39% | 10.01 | 10.38 | 17490 | 1777.60 | 0.56% |
| 2025-09-19 | 10.36 | 10.16 | -0.19 | -1.84% | 9.99 | 10.40 | 37512 | 3809.63 | 1.20% |
| 2025-09-18 | 10.80 | 10.35 | -0.45 | -4.17% | 10.30 | 10.85 | 27977 | 2945.31 | 0.90% |
| 2025-09-17 | 10.88 | 10.80 | 0.00 | 0.00% | 10.76 | 10.98 | 20164 | 2188.43 | 0.65% |
| 2025-09-16 | 10.53 | 10.80 | 0.28 | 2.66% | 10.44 | 10.84 | 23247 | 2482.48 | 0.75% |
| 2025-09-15 | 10.72 | 10.52 | -0.18 | -1.68% | 10.48 | 10.75 | 18318 | 1934.03 | 0.59% |
| 2025-09-12 | 10.81 | 10.70 | -0.11 | -1.02% | 10.69 | 10.90 | 28376 | 3055.62 | 0.91% |
| 2025-09-11 | 10.95 | 10.81 | 0.04 | 0.37% | 10.61 | 10.95 | 27967 | 3010.98 | 0.90% |
| 2025-09-10 | 10.76 | 10.77 | -0.02 | -0.19% | 10.69 | 10.86 | 20379 | 2193.75 | 0.65% |
| 2025-09-09 | 10.71 | 10.79 | 0.00 | 0.00% | 10.67 | 10.86 | 24708 | 2654.31 | 0.79% |
| 2025-09-08 | 10.76 | 10.79 | 0.00 | 0.00% | 10.35 | 10.92 | 34838 | 3744.00 | 1.12% |
| 2025-09-05 | 10.78 | 10.79 | -0.05 | -0.46% | 10.36 | 10.90 | 23283 | 2499.26 | 0.75% |
| 2025-09-04 | 10.65 | 10.84 | 0.24 | 2.26% | 10.49 | 10.97 | 27207 | 2926.39 | 0.87% |
| 2025-09-03 | 10.90 | 10.60 | -0.26 | -2.39% | 10.47 | 10.96 | 25578 | 2723.01 | 0.82% |
| 2025-09-02 | 10.88 | 10.86 | 0.03 | 0.28% | 10.57 | 10.97 | 30875 | 3323.46 | 0.99% |
| 2025-09-01 | 10.90 | 10.83 | -0.06 | -0.55% | 10.75 | 11.08 | 34410 | 3758.10 | 1.11% |
| 2025-08-29 | 11.30 | 10.89 | -0.41 | -3.63% | 10.79 | 11.32 | 36003 | 3970.04 | 1.16% |
| 2025-08-28 | 11.15 | 11.30 | 0.11 | 0.98% | 10.98 | 11.35 | 42824 | 4768.59 | 1.38% |
| 2025-08-27 | 11.75 | 11.19 | -0.40 | -3.45% | 11.18 | 11.87 | 59688 | 6846.78 | 1.92% |
| 2025-08-26 | 12.28 | 11.59 | -0.69 | -5.62% | 11.57 | 12.30 | 80340 | 9496.42 | 2.58% |
| 2025-08-25 | 12.09 | 12.28 | 0.48 | 4.07% | 11.90 | 12.67 | 91446 | 11294.68 | 2.94% |
| 2025-08-22 | 11.72 | 11.80 | -0.02 | -0.17% | 11.45 | 11.88 | 46473 | 5408.02 | 1.49% |
| 2025-08-21 | 11.89 | 11.82 | -0.06 | -0.51% | 11.71 | 12.30 | 36159 | 4308.92 | 1.16% |
| 2025-08-20 | 11.56 | 11.88 | 0.33 | 2.86% | 11.56 | 12.05 | 46811 | 5528.96 | 1.50% |
| 2025-08-19 | 11.53 | 11.55 | 0.03 | 0.26% | 11.24 | 11.71 | 53338 | 6098.59 | 1.71% |
| 2025-08-18 | 11.03 | 11.52 | 0.58 | 5.30% | 11.03 | 11.60 | 62072 | 7021.87 | 1.99% |
| 2025-08-15 | 11.16 | 10.94 | -0.28 | -2.50% | 10.87 | 11.29 | 38358 | 4240.90 | 1.23% |
| 2025-08-14 | 11.25 | 11.22 | -0.08 | -0.71% | 11.16 | 11.48 | 35771 | 4026.59 | 1.15% |
| 2025-08-13 | 11.46 | 11.30 | -0.16 | -1.40% | 11.23 | 11.55 | 30558 | 3466.46 | 0.98% |
| 2025-08-12 | 11.51 | 11.46 | 0.00 | 0.00% | 11.41 | 11.71 | 34088 | 3919.68 | 1.09% |
| 2025-08-11 | 11.38 | 11.46 | 0.18 | 1.60% | 11.30 | 11.59 | 39666 | 4548.08 | 1.27% |
| 2025-08-08 | 11.18 | 11.28 | 0.10 | 0.89% | 11.05 | 11.40 | 47224 | 5314.04 | 1.52% |
| 2025-08-07 | 11.00 | 11.18 | 0.22 | 2.01% | 10.90 | 11.41 | 61500 | 6909.48 | 1.98% |
| 2025-08-06 | 10.47 | 10.96 | 0.48 | 4.58% | 10.40 | 11.15 | 60679 | 6547.18 | 1.95% |
| 2025-08-05 | 10.10 | 10.48 | 0.39 | 3.87% | 10.09 | 10.55 | 71026 | 7347.60 | 2.28% |
| 2025-08-04 | 9.72 | 10.09 | 0.37 | 3.81% | 9.68 | 10.18 | 50078 | 5007.29 | 1.61% |
| 2025-08-01 | 9.66 | 9.72 | -0.01 | -0.10% | 9.65 | 9.84 | 36794 | 3589.56 | 1.18% |
| 2025-07-31 | 10.11 | 9.73 | -0.40 | -3.95% | 9.64 | 10.12 | 69687 | 6842.70 | 2.24% |
| 2025-07-30 | 10.60 | 10.13 | -0.46 | -4.34% | 10.10 | 10.63 | 77859 | 8015.03 | 2.50% |
| 2025-07-29 | 11.42 | 10.59 | -0.80 | -7.02% | 10.46 | 11.43 | 77856 | 8312.96 | 2.50% |
| 2025-07-28 | 11.30 | 11.39 | 0.11 | 0.98% | 11.26 | 11.49 | 23898 | 2718.69 | 0.77% |
| 2025-07-25 | 11.04 | 11.28 | 0.26 | 2.36% | 11.03 | 11.30 | 26069 | 2919.72 | 0.84% |
| 2025-07-24 | 11.16 | 11.02 | -0.10 | -0.90% | 10.98 | 11.17 | 23316 | 2580.43 | 0.75% |
| 2025-07-23 | 11.19 | 11.12 | -0.04 | -0.36% | 11.07 | 11.22 | 17247 | 1923.24 | 0.55% |
| 2025-07-22 | 11.24 | 11.16 | -0.03 | -0.27% | 11.07 | 11.25 | 16842 | 1878.02 | 0.54% |
| 2025-07-21 | 10.90 | 11.19 | 0.32 | 2.94% | 10.86 | 11.27 | 24918 | 2769.49 | 0.80% |
| 2025-07-18 | 10.95 | 10.87 | -0.06 | -0.55% | 10.82 | 10.96 | 13700 | 1489.79 | 0.44% |
| 2025-07-17 | 11.08 | 10.93 | -0.10 | -0.91% | 10.87 | 11.09 | 17279 | 1891.23 | 0.56% |
| 2025-07-16 | 10.94 | 11.03 | 0.09 | 0.82% | 10.91 | 11.11 | 16243 | 1788.78 | 0.52% |
| 2025-07-15 | 11.02 | 10.94 | -0.13 | -1.17% | 10.83 | 11.06 | 14049 | 1535.85 | 0.45% |
| 2025-07-14 | 10.87 | 11.07 | 0.21 | 1.93% | 10.83 | 11.07 | 20110 | 2208.15 | 0.65% |
| 2025-07-11 | 10.98 | 10.86 | -0.09 | -0.82% | 10.80 | 11.00 | 19434 | 2114.25 | 0.62% |
| 2025-07-10 | 10.89 | 10.95 | 0.03 | 0.27% | 10.78 | 11.02 | 15853 | 1726.02 | 0.51% |
| 2025-07-09 | 10.99 | 10.92 | -0.01 | -0.09% | 10.87 | 10.99 | 8012 | 875.69 | 0.26% |
| 2025-07-08 | 10.98 | 10.93 | -0.03 | -0.27% | 10.88 | 11.04 | 12802 | 1401.64 | 0.41% |
| 2025-07-07 | 10.75 | 10.96 | 0.20 | 1.86% | 10.74 | 10.98 | 14567 | 1587.65 | 0.47% |
| 2025-07-04 | 10.86 | 10.76 | -0.13 | -1.19% | 10.73 | 10.92 | 18130 | 1957.97 | 0.58% |
| 2025-07-03 | 10.93 | 10.89 | -0.04 | -0.37% | 10.82 | 11.01 | 15689 | 1713.01 | 0.50% |
| 2025-07-02 | 11.36 | 10.93 | 0.01 | 0.09% | 10.86 | 11.36 | 19282 | 2112.89 | 0.62% |
| 2025-07-01 | 10.99 | 10.92 | -0.07 | -0.64% | 10.88 | 11.20 | 19336 | 2125.40 | 0.62% |
| 2025-06-30 | 10.71 | 10.99 | 0.29 | 2.71% | 10.71 | 11.00 | 25560 | 2780.69 | 0.82% |
| 2025-06-27 | 10.66 | 10.70 | 0.07 | 0.66% | 10.59 | 10.76 | 19174 | 2045.72 | 0.62% |
上证大盘股票行情在线 K线走势图
好莱客(603898)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
