当前位置: 爱股网 > 股票行情 > 好莱客(603898)股票行情

好莱客(603898)股票行情

好莱客(603898)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	15.60	15.59	0.04	0.26%	15.30	15.70	70755	10984.90	2.27%
2026-03-25	15.25	15.55	0.18	1.17%	15.10	15.60	147631	22752.28	4.74%
2026-03-24	15.05	15.37	0.47	3.15%	14.84	15.39	132307	20136.01	4.25%
2026-03-23	14.80	14.90	0.07	0.47%	14.00	15.00	79229	11470.25	2.54%
2026-03-20	14.85	14.83	0.11	0.75%	14.67	14.95	41655	6165.03	1.34%
2026-03-19	14.65	14.72	0.07	0.48%	14.43	14.84	31171	4553.36	1.00%
2026-03-18	14.65	14.65	-0.09	-0.61%	14.45	14.80	30269	4416.21	0.97%
2026-03-17	14.58	14.74	0.16	1.10%	14.50	14.85	38212	5619.52	1.23%
2026-03-16	14.31	14.58	0.27	1.89%	14.10	14.60	27803	4002.71	0.89%
2026-03-13	14.26	14.31	0.05	0.35%	14.20	14.67	44572	6431.17	1.43%
2026-03-12	14.00	14.26	0.16	1.13%	13.98	14.29	38756	5498.03	1.24%
2026-03-11	14.20	14.10	-0.10	-0.70%	13.88	14.29	44269	6195.68	1.42%
2026-03-10	14.22	14.20	0.11	0.78%	14.05	14.38	30644	4343.47	0.98%
2026-03-09	14.00	14.09	0.10	0.71%	13.75	14.15	52270	7315.41	1.68%
2026-03-06	13.82	13.99	0.17	1.23%	13.82	14.08	26961	3769.24	0.87%
2026-03-05	13.84	13.82	0.07	0.51%	13.80	14.15	34699	4836.24	1.11%
2026-03-04	13.54	13.75	-0.28	-2.00%	13.50	14.11	58815	8097.69	1.89%
2026-03-03	14.40	14.03	-0.43	-2.97%	13.90	14.55	55338	7810.47	1.78%
2026-03-02	14.98	14.46	-0.75	-4.93%	14.42	14.98	65365	9503.50	2.10%
2026-02-27	15.04	15.21	0.17	1.13%	14.83	15.23	36858	5540.12	1.18%
2026-02-26	15.00	15.04	-0.02	-0.13%	14.90	15.19	24708	3715.25	0.79%
2026-02-25	15.70	15.06	-0.40	-2.59%	15.02	15.70	49182	7459.72	1.58%
2026-02-24	15.00	15.46	0.58	3.90%	15.00	15.64	51251	7871.35	1.65%
2026-02-13	15.67	14.88	-0.71	-4.55%	14.88	15.85	51061	7777.19	1.64%
2026-02-12	15.33	15.59	0.19	1.23%	15.15	15.79	38445	5970.97	1.23%
2026-02-11	16.30	15.40	-0.90	-5.52%	15.40	16.30	66013	10311.22	2.12%
2026-02-10	16.50	16.30	-0.10	-0.61%	16.00	16.59	69405	11330.98	2.23%
2026-02-09	16.18	16.40	0.31	1.93%	16.16	16.56	89347	14590.14	2.87%
2026-02-06	16.16	16.09	0.01	0.06%	15.89	16.17	46243	7399.38	1.49%
2026-02-05	16.02	16.08	0.00	0.00%	15.83	16.19	46352	7414.85	1.49%
2026-02-04	16.05	16.08	0.01	0.06%	15.46	16.27	78136	12368.14	2.51%
2026-02-03	16.80	16.07	-0.47	-2.84%	15.50	16.80	90865	14576.37	2.92%
2026-02-02	16.72	16.54	-1.12	-6.34%	16.40	17.00	95107	15818.97	3.05%
2026-01-30	17.65	17.66	-0.09	-0.51%	16.61	18.09	184620	32345.57	5.93%
2026-01-29	17.20	17.75	0.73	4.29%	17.08	18.36	134137	23824.16	4.31%
2026-01-28	17.00	17.02	-0.25	-1.45%	16.38	17.34	215093	36204.62	6.91%
2026-01-27	16.32	17.27	0.75	4.54%	16.05	17.46	169321	28541.16	5.44%
2026-01-26	15.90	16.52	0.58	3.64%	15.56	16.57	68862	11141.26	2.21%
2026-01-23	15.60	15.94	0.36	2.31%	15.17	15.98	59258	9210.18	1.90%
2026-01-22	14.70	15.58	0.91	6.20%	14.70	15.90	123664	18950.07	3.97%
2026-01-21	14.82	14.67	-0.15	-1.01%	14.52	15.16	66524	9837.09	2.14%
2026-01-20	14.52	14.82	0.29	2.00%	14.27	14.95	64031	9391.52	2.06%
2026-01-19	14.60	14.53	0.03	0.21%	14.35	14.69	32363	4692.48	1.04%
2026-01-16	14.27	14.50	-0.04	-0.28%	13.96	14.96	74118	10677.43	2.38%
2026-01-15	14.40	14.54	0.20	1.39%	14.03	14.72	79083	11394.59	2.54%
2026-01-14	13.78	14.34	0.60	4.37%	13.56	14.44	102294	14428.98	3.29%
2026-01-13	13.61	13.74	0.11	0.81%	13.48	14.19	65689	9111.37	2.11%
2026-01-12	13.73	13.63	-0.12	-0.87%	13.40	13.75	60589	8215.73	1.95%
2026-01-09	14.15	13.75	-0.24	-1.72%	13.61	14.42	81924	11352.21	2.63%
2026-01-08	13.72	13.99	0.17	1.23%	13.72	14.36	58165	8163.66	1.87%
2026-01-07	13.82	13.82	0.00	0.00%	13.71	14.17	47881	6639.53	1.54%
2026-01-06	13.89	13.82	0.13	0.95%	13.61	14.09	56404	7800.32	1.81%
2026-01-05	13.30	13.69	0.38	2.85%	13.03	13.96	72067	9785.53	2.31%
2025-12-31	13.68	13.31	-0.58	-4.18%	13.17	13.80	80753	10787.67	2.59%
2025-12-30	13.01	13.89	0.59	4.44%	13.01	14.04	134224	18368.14	4.31%
2025-12-29	12.96	13.30	0.39	3.02%	12.69	14.20	151931	20325.78	4.88%
2025-12-26	13.28	12.91	-0.25	-1.90%	12.76	13.28	41292	5323.03	1.33%
2025-12-25	13.22	13.16	-0.06	-0.45%	12.95	13.33	36101	4741.88	1.16%
2025-12-24	13.20	13.22	-0.10	-0.75%	13.03	13.37	47393	6246.57	1.52%
2025-12-23	13.40	13.32	-0.17	-1.26%	13.13	13.52	38040	5061.18	1.22%
2025-12-22	13.42	13.49	0.09	0.67%	13.36	13.85	38223	5185.72	1.23%
2025-12-19	13.40	13.40	0.06	0.45%	13.33	13.75	41601	5619.71	1.34%
2025-12-18	13.45	13.34	-0.16	-1.19%	13.18	13.51	40144	5359.46	1.29%
2025-12-17	13.77	13.50	-0.03	-0.22%	12.90	13.80	63310	8404.24	2.03%
2025-12-16	14.20	13.53	-0.73	-5.12%	13.39	14.39	59169	8090.78	1.90%
2025-12-15	14.02	14.26	0.04	0.28%	13.80	14.60	81847	11663.71	2.63%
2025-12-12	14.39	14.22	-0.22	-1.52%	14.00	14.54	67130	9549.86	2.16%
2025-12-11	15.05	14.44	-0.65	-4.31%	14.39	15.09	75374	10983.11	2.42%
2025-12-10	14.96	15.09	0.27	1.82%	14.80	15.39	120635	18199.77	3.87%
2025-12-09	14.53	14.82	0.34	2.35%	14.21	15.60	199401	29895.61	6.40%
2025-12-08	13.56	14.48	1.32	10.03%	13.31	14.48	96304	13320.89	3.09%
2025-12-05	13.62	13.16	-0.33	-2.45%	12.80	13.80	120836	16016.20	3.88%
2025-12-04	13.26	13.49	-0.38	-2.74%	12.61	14.16	209258	27571.81	6.72%
2025-12-03	15.00	13.87	-0.06	-0.43%	13.55	15.32	293045	42969.06	9.41%
2025-12-02	12.71	13.93	1.27	10.03%	12.62	13.93	71614	9583.48	2.30%
2025-12-01	13.20	12.66	-0.42	-3.21%	12.55	13.33	76895	9835.95	2.47%
2025-11-28	13.08	13.08	-0.06	-0.46%	12.83	13.29	80373	10494.22	2.58%
2025-11-27	13.15	13.14	-0.14	-1.05%	12.90	13.57	109107	14456.41	3.50%
2025-11-26	13.12	13.28	-0.02	-0.15%	12.90	13.95	128994	17358.55	4.14%
2025-11-25	13.07	13.30	-0.53	-3.83%	12.76	13.46	194961	25691.53	6.26%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58