当前位置: 爱股网 > 股票行情 > 豪悦护理(605009)股票行情

豪悦护理(605009)股票行情

豪悦护理(605009)

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

豪悦护理(605009)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	28.80	28.69	0.01	0.03%	28.57	29.47	16378	4735.71	0.76%
2026-03-25	28.07	28.68	0.61	2.17%	28.07	28.76	14279	4047.55	0.66%
2026-03-24	27.72	28.07	0.74	2.71%	27.40	28.15	14731	4093.07	0.69%
2026-03-23	28.57	27.33	-1.32	-4.61%	27.26	28.57	16431	4559.45	0.76%
2026-03-20	29.23	28.65	-0.45	-1.55%	28.61	29.29	10305	2978.86	0.48%
2026-03-19	29.52	29.10	-0.52	-1.76%	29.02	29.59	10342	3021.17	0.48%
2026-03-18	29.71	29.62	-0.03	-0.10%	29.41	29.75	8709	2577.28	0.40%
2026-03-17	29.97	29.65	-0.22	-0.74%	29.50	29.99	9078	2705.27	0.42%
2026-03-16	29.67	29.87	0.20	0.67%	29.48	29.89	9576	2845.82	0.45%
2026-03-13	29.56	29.67	0.04	0.13%	29.55	29.90	8642	2571.71	0.40%
2026-03-12	29.70	29.63	-0.10	-0.34%	29.51	29.80	7407	2195.11	0.34%
2026-03-11	29.71	29.73	0.01	0.03%	29.56	29.78	7520	2232.29	0.35%
2026-03-10	29.57	29.72	0.26	0.88%	29.51	29.80	8528	2529.14	0.40%
2026-03-09	29.60	29.46	-0.26	-0.87%	29.13	29.60	10026	2941.02	0.47%
2026-03-06	29.07	29.72	0.60	2.06%	29.02	29.75	12031	3550.95	0.56%
2026-03-05	29.46	29.12	-0.16	-0.55%	28.92	29.58	14900	4358.30	0.69%
2026-03-04	29.81	29.28	-0.64	-2.14%	29.18	29.96	16675	4930.19	0.78%
2026-03-03	30.18	29.92	-0.27	-0.89%	29.81	30.47	16063	4829.38	0.75%
2026-03-02	30.45	30.19	-0.48	-1.57%	30.00	30.59	16660	5035.90	0.77%
2026-02-27	30.59	30.67	0.02	0.07%	30.55	30.85	8577	2633.00	0.40%
2026-02-26	31.00	30.65	-0.24	-0.78%	30.56	31.00	11256	3455.37	0.52%
2026-02-25	31.13	30.89	0.41	1.35%	30.73	31.19	16893	5231.39	0.79%
2026-02-24	30.45	30.48	0.24	0.79%	30.28	30.59	8920	2713.99	0.41%
2026-02-13	30.80	30.24	-0.47	-1.53%	30.23	30.88	15235	4650.52	0.71%
2026-02-12	31.43	30.71	-0.72	-2.29%	30.68	31.43	23862	7371.90	1.11%
2026-02-11	31.40	31.43	0.00	0.00%	31.23	31.60	11581	3639.61	0.54%
2026-02-10	31.37	31.43	0.07	0.22%	31.14	31.45	8548	2677.11	0.40%
2026-02-09	31.37	31.36	0.09	0.29%	31.15	31.45	12043	3767.24	0.56%
2026-02-06	31.50	31.27	-0.45	-1.42%	31.27	31.67	16159	5081.77	0.75%
2026-02-05	30.90	31.72	0.82	2.65%	30.87	32.02	32927	10429.10	1.53%
2026-02-04	30.94	30.90	-0.05	-0.16%	30.66	31.00	12679	3905.63	0.59%
2026-02-03	30.99	30.95	0.09	0.29%	30.62	31.33	15207	4690.85	0.71%
2026-02-02	30.88	30.86	-0.13	-0.42%	30.80	31.51	16783	5234.73	0.78%
2026-01-30	31.10	30.99	-0.14	-0.45%	30.87	31.39	13787	4285.19	0.64%
2026-01-29	30.91	31.13	0.03	0.10%	30.86	31.30	16446	5108.90	0.76%
2026-01-28	31.22	31.10	-0.17	-0.54%	30.96	31.30	14351	4460.35	0.67%
2026-01-27	32.00	31.27	-0.81	-2.52%	31.01	32.00	25672	8045.00	1.19%
2026-01-26	32.37	32.08	-0.31	-0.96%	31.69	32.45	23386	7476.65	1.09%
2026-01-23	32.11	32.39	0.29	0.90%	32.10	32.44	16224	5232.99	0.75%
2026-01-22	32.49	32.10	-0.39	-1.20%	32.07	32.49	18730	6026.23	0.87%
2026-01-21	32.69	32.49	-0.21	-0.64%	32.13	32.69	21017	6803.31	0.98%
2026-01-20	32.40	32.70	0.37	1.14%	32.20	32.98	23962	7839.52	1.12%
2026-01-19	32.10	32.33	0.23	0.72%	32.10	32.61	14585	4726.60	0.68%
2026-01-16	32.85	32.10	-0.30	-0.93%	32.03	32.93	19556	6332.12	0.91%
2026-01-15	32.40	32.40	-0.38	-1.16%	32.20	32.93	22439	7320.44	1.05%
2026-01-14	32.36	32.78	0.33	1.02%	32.36	32.82	32399	10577.72	1.51%
2026-01-13	32.52	32.45	-0.07	-0.22%	32.21	32.92	28237	9200.66	1.32%
2026-01-12	31.70	32.52	0.82	2.59%	31.61	32.57	38595	12426.50	1.80%
2026-01-09	31.62	31.70	-0.04	-0.13%	31.44	31.86	18600	5886.01	0.87%
2026-01-08	31.40	31.74	0.36	1.15%	31.20	32.00	22200	7011.89	1.03%
2026-01-07	31.29	31.38	-0.01	-0.03%	31.11	31.48	16111	5041.55	0.75%
2026-01-06	31.32	31.39	0.08	0.26%	31.15	31.45	14425	4518.31	0.67%
2026-01-05	30.95	31.31	0.41	1.33%	30.91	31.40	14506	4532.63	0.68%
2025-12-31	30.98	30.90	0.01	0.03%	30.71	31.21	8838	2731.74	0.41%
2025-12-30	31.19	30.89	-0.30	-0.96%	30.88	31.32	14182	4403.43	0.66%
2025-12-29	31.50	31.19	-0.29	-0.92%	31.15	31.59	13277	4156.82	0.62%
2025-12-26	31.80	31.48	-0.51	-1.59%	31.40	31.89	22533	7128.04	1.05%
2025-12-25	31.75	31.99	0.34	1.07%	31.66	32.49	25795	8271.38	1.20%
2025-12-24	31.19	31.65	0.33	1.05%	31.19	31.78	15014	4741.32	0.70%
2025-12-23	32.48	31.32	-1.02	-3.15%	31.20	32.48	33258	10507.49	1.55%
2025-12-22	32.60	32.34	-0.26	-0.80%	32.27	32.61	18309	5931.95	0.85%
2025-12-19	32.00	32.60	0.55	1.72%	31.75	32.80	31032	10058.98	1.45%
2025-12-18	32.11	32.05	-0.22	-0.68%	32.00	32.28	17201	5522.80	0.80%
2025-12-17	31.66	32.27	0.48	1.51%	31.25	32.98	37774	12176.36	1.76%
2025-12-16	31.75	31.79	-0.02	-0.06%	31.40	32.58	25764	8232.23	1.20%
2025-12-15	31.43	31.81	0.39	1.24%	31.24	32.34	29695	9457.73	1.38%
2025-12-12	31.07	31.42	0.35	1.13%	30.78	31.91	28219	8894.36	1.31%
2025-12-11	30.91	31.07	-0.06	-0.19%	30.91	31.18	8806	2734.47	0.41%
2025-12-10	31.20	31.13	0.10	0.32%	30.86	31.35	12560	3901.26	0.59%
2025-12-09	31.08	31.03	-0.04	-0.13%	30.94	31.35	12355	3844.30	0.58%
2025-12-08	31.60	31.07	-0.55	-1.74%	31.00	31.60	21918	6848.36	1.02%
2025-12-05	31.90	31.62	-0.59	-1.83%	31.23	31.91	25029	7892.44	1.17%
2025-12-04	31.20	32.21	1.01	3.24%	29.71	32.21	68700	21247.56	3.20%
2025-12-03	32.05	31.20	-0.88	-2.74%	31.14	32.17	29701	9388.80	1.38%
2025-12-02	32.61	32.08	-0.52	-1.60%	32.03	32.77	17995	5783.03	0.84%
2025-12-01	32.29	32.60	0.31	0.96%	32.29	32.77	17642	5747.41	0.82%
2025-11-28	32.80	32.29	-0.53	-1.61%	31.90	32.81	28225	9078.08	1.32%
2025-11-27	33.13	32.82	-0.11	-0.33%	32.80	33.55	24331	8077.43	1.13%
2025-11-26	33.71	32.93	-0.84	-2.49%	32.88	33.87	33033	11005.65	1.54%
2025-11-25	33.39	33.77	0.21	0.63%	33.25	34.09	28581	9630.25	1.33%

上证大盘股票行情在线 K线走势图

豪悦护理(605009)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