豪悦护理(605009)股票行情 豪悦护理股票行情 605009股票行情_爱股网
豪悦护理(605009)股票行情
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 |
|---|
| 2025-10-27 | 33.42 | 33.37 | -0.06 | -0.18% | 33.08 | 33.65 | 15293 | 5097.93 | 0.71% |
| 2025-10-24 | 33.36 | 33.43 | 0.07 | 0.21% | 33.21 | 33.96 | 18177 | 6101.40 | 0.85% |
| 2025-10-23 | 33.03 | 33.36 | 0.32 | 0.97% | 32.80 | 33.36 | 13371 | 4428.60 | 0.62% |
| 2025-10-22 | 33.18 | 33.04 | -0.18 | -0.54% | 33.02 | 33.33 | 11581 | 3835.18 | 0.54% |
| 2025-10-21 | 33.30 | 33.22 | -0.01 | -0.03% | 33.07 | 33.36 | 12616 | 4194.39 | 0.59% |
| 2025-10-20 | 33.20 | 33.23 | 0.05 | 0.15% | 33.05 | 33.40 | 11817 | 3918.63 | 0.55% |
| 2025-10-17 | 33.80 | 33.18 | -0.62 | -1.83% | 33.14 | 33.80 | 17787 | 5934.19 | 0.83% |
| 2025-10-16 | 33.90 | 33.80 | -0.37 | -1.08% | 33.52 | 34.43 | 24986 | 8458.17 | 1.16% |
| 2025-10-15 | 33.20 | 34.17 | 0.89 | 2.67% | 33.12 | 34.35 | 34208 | 11610.66 | 1.59% |
| 2025-10-14 | 33.54 | 33.28 | -0.22 | -0.66% | 33.19 | 33.60 | 22123 | 7364.52 | 1.03% |
| 2025-10-13 | 32.87 | 33.50 | 0.25 | 0.75% | 32.60 | 33.73 | 27250 | 9099.49 | 1.27% |
| 2025-10-10 | 32.27 | 33.25 | 0.98 | 3.04% | 32.25 | 33.50 | 35748 | 11855.18 | 1.67% |
| 2025-10-09 | 32.25 | 32.27 | 0.02 | 0.06% | 31.88 | 32.40 | 20111 | 6467.69 | 0.94% |
| 2025-09-30 | 32.40 | 32.25 | -0.15 | -0.46% | 32.18 | 32.50 | 17606 | 5694.30 | 0.82% |
| 2025-09-29 | 32.95 | 32.40 | -0.54 | -1.64% | 32.25 | 33.12 | 18004 | 5850.23 | 0.84% |
| 2025-09-26 | 32.65 | 32.94 | 0.03 | 0.09% | 32.65 | 33.08 | 13574 | 4463.19 | 0.63% |
| 2025-09-25 | 33.20 | 32.91 | -0.18 | -0.54% | 32.83 | 33.39 | 17243 | 5703.33 | 0.80% |
| 2025-09-24 | 32.92 | 33.09 | 0.01 | 0.03% | 32.72 | 33.30 | 13749 | 4558.53 | 0.64% |
| 2025-09-23 | 33.22 | 33.08 | -0.22 | -0.66% | 32.40 | 33.30 | 24761 | 8106.69 | 1.15% |
| 2025-09-22 | 33.80 | 33.30 | -0.52 | -1.54% | 33.21 | 33.80 | 15935 | 5320.44 | 0.74% |
| 2025-09-19 | 33.70 | 33.82 | 0.07 | 0.21% | 33.50 | 33.87 | 16334 | 5506.77 | 0.76% |
| 2025-09-18 | 34.30 | 33.75 | -0.65 | -1.89% | 33.63 | 34.43 | 32558 | 11078.96 | 1.52% |
| 2025-09-17 | 34.45 | 34.40 | -0.04 | -0.12% | 34.36 | 34.91 | 19906 | 6874.62 | 0.93% |
| 2025-09-16 | 34.25 | 34.44 | 0.18 | 0.53% | 34.07 | 34.55 | 20040 | 6871.33 | 0.93% |
| 2025-09-15 | 34.50 | 34.26 | -0.24 | -0.70% | 34.21 | 34.50 | 21207 | 7270.40 | 0.99% |
| 2025-09-12 | 34.73 | 34.50 | -0.22 | -0.63% | 34.42 | 34.86 | 21241 | 7344.60 | 0.99% |
| 2025-09-11 | 34.44 | 34.72 | 0.20 | 0.58% | 34.13 | 34.75 | 27074 | 9337.56 | 1.26% |
| 2025-09-10 | 34.61 | 34.52 | -0.07 | -0.20% | 34.49 | 34.69 | 18251 | 6309.20 | 0.85% |
| 2025-09-09 | 34.84 | 34.59 | -0.25 | -0.72% | 34.38 | 34.94 | 25164 | 8711.51 | 1.17% |
| 2025-09-08 | 34.23 | 34.84 | 0.39 | 1.13% | 34.17 | 34.88 | 34724 | 11997.69 | 1.62% |
| 2025-09-05 | 34.85 | 34.45 | -0.41 | -1.18% | 34.17 | 34.85 | 43471 | 14924.84 | 2.03% |
| 2025-09-04 | 34.39 | 34.86 | 0.47 | 1.37% | 34.13 | 35.13 | 39038 | 13503.37 | 1.82% |
| 2025-09-03 | 34.56 | 34.39 | -0.17 | -0.49% | 34.36 | 35.37 | 47734 | 16643.05 | 2.22% |
| 2025-09-02 | 36.01 | 34.56 | -1.79 | -4.92% | 34.53 | 36.14 | 78094 | 27417.31 | 3.64% |
| 2025-09-01 | 39.00 | 36.35 | -4.04 | -10.00% | 36.35 | 39.00 | 111844 | 40810.76 | 5.21% |
| 2025-08-29 | 40.00 | 40.39 | 0.39 | 0.98% | 39.90 | 40.84 | 31532 | 12765.12 | 1.47% |
| 2025-08-28 | 39.70 | 40.00 | 0.23 | 0.58% | 39.17 | 40.55 | 32353 | 12888.99 | 1.51% |
| 2025-08-27 | 41.00 | 39.77 | -1.14 | -2.79% | 39.77 | 41.14 | 37321 | 15099.49 | 1.74% |
| 2025-08-26 | 40.78 | 40.91 | 0.14 | 0.34% | 40.50 | 41.30 | 38258 | 15681.66 | 1.78% |
| 2025-08-25 | 40.50 | 40.77 | 0.02 | 0.05% | 40.45 | 41.39 | 41013 | 16733.32 | 1.91% |
| 2025-08-22 | 40.71 | 40.75 | -0.44 | -1.07% | 40.35 | 41.13 | 44369 | 18004.58 | 2.07% |
| 2025-08-21 | 41.59 | 41.19 | -0.49 | -1.18% | 40.74 | 42.00 | 51362 | 21266.73 | 2.39% |
| 2025-08-20 | 41.90 | 41.68 | -0.42 | -1.00% | 41.30 | 42.48 | 40803 | 17006.95 | 1.90% |
| 2025-08-19 | 41.50 | 42.10 | 0.31 | 0.74% | 41.10 | 42.66 | 54432 | 22798.06 | 2.54% |
| 2025-08-18 | 41.30 | 41.79 | 0.32 | 0.77% | 41.06 | 42.19 | 51002 | 21236.96 | 2.38% |
| 2025-08-15 | 40.32 | 41.47 | 0.47 | 1.15% | 40.19 | 41.77 | 44911 | 18511.41 | 2.09% |
| 2025-08-14 | 40.10 | 41.00 | 0.76 | 1.89% | 39.50 | 41.65 | 57368 | 23209.64 | 2.67% |
| 2025-08-13 | 40.28 | 40.24 | 0.10 | 0.25% | 39.81 | 40.86 | 34141 | 13739.97 | 1.59% |
| 2025-08-12 | 40.80 | 40.14 | -0.67 | -1.64% | 40.06 | 41.21 | 25810 | 10465.42 | 1.20% |
| 2025-08-11 | 40.60 | 40.81 | -0.18 | -0.44% | 40.41 | 41.18 | 27735 | 11302.63 | 1.29% |
| 2025-08-08 | 41.02 | 40.99 | -0.03 | -0.07% | 40.48 | 41.32 | 30605 | 12527.89 | 1.43% |
| 2025-08-07 | 39.79 | 41.02 | 1.15 | 2.88% | 39.76 | 41.40 | 67371 | 27580.72 | 3.14% |
| 2025-08-06 | 39.58 | 39.87 | 0.33 | 0.83% | 38.96 | 40.05 | 33147 | 13123.00 | 1.54% |
| 2025-08-05 | 39.80 | 39.54 | -0.25 | -0.63% | 39.29 | 40.36 | 32456 | 12828.55 | 1.51% |
| 2025-08-04 | 37.76 | 39.79 | 1.78 | 4.68% | 37.42 | 40.15 | 52260 | 20494.17 | 2.43% |
| 2025-08-01 | 39.04 | 38.01 | -1.09 | -2.79% | 38.01 | 39.27 | 35751 | 13720.15 | 1.67% |
| 2025-07-31 | 40.00 | 39.10 | -1.15 | -2.86% | 39.06 | 40.10 | 35068 | 13806.65 | 1.63% |
| 2025-07-30 | 39.90 | 40.25 | -0.31 | -0.76% | 39.47 | 40.49 | 47445 | 18897.60 | 2.21% |
| 2025-07-29 | 43.59 | 40.56 | -0.86 | -2.08% | 40.00 | 43.59 | 87137 | 36179.87 | 4.06% |
| 2025-07-28 | 39.70 | 41.42 | 1.52 | 3.81% | 39.45 | 41.65 | 65998 | 26854.88 | 3.08% |
| 2025-07-25 | 39.46 | 39.90 | 0.35 | 0.88% | 39.19 | 40.10 | 32432 | 12911.41 | 1.51% |
| 2025-07-24 | 39.56 | 39.55 | -0.07 | -0.18% | 39.40 | 39.88 | 27771 | 10997.83 | 1.29% |
| 2025-07-23 | 39.99 | 39.62 | -0.37 | -0.93% | 39.57 | 40.34 | 33795 | 13464.78 | 1.57% |
| 2025-07-22 | 40.01 | 39.99 | -0.01 | -0.03% | 39.63 | 40.45 | 23635 | 9462.93 | 1.10% |
| 2025-07-21 | 39.30 | 40.00 | 0.48 | 1.21% | 39.30 | 40.09 | 29575 | 11791.37 | 1.38% |
| 2025-07-18 | 40.25 | 39.52 | -0.39 | -0.98% | 39.08 | 40.30 | 29807 | 11771.25 | 1.39% |
| 2025-07-17 | 39.69 | 39.91 | 0.35 | 0.88% | 39.13 | 40.05 | 36606 | 14513.47 | 1.71% |
| 2025-07-16 | 39.30 | 39.56 | 0.07 | 0.18% | 39.30 | 40.08 | 13430 | 5332.62 | 0.63% |
| 2025-07-15 | 40.15 | 39.49 | -0.55 | -1.37% | 39.30 | 40.15 | 33636 | 13306.31 | 1.57% |
| 2025-07-14 | 40.27 | 40.04 | -0.22 | -0.55% | 39.90 | 40.49 | 26131 | 10475.43 | 1.22% |
| 2025-07-11 | 39.88 | 40.26 | 0.13 | 0.32% | 39.85 | 40.68 | 20029 | 8058.26 | 0.93% |
| 2025-07-10 | 41.01 | 40.13 | -1.07 | -2.60% | 39.77 | 41.20 | 40734 | 16366.73 | 1.90% |
| 2025-07-09 | 40.69 | 41.20 | 0.51 | 1.25% | 40.69 | 41.78 | 39574 | 16368.12 | 1.84% |
| 2025-07-08 | 40.83 | 40.69 | -0.13 | -0.32% | 40.50 | 41.55 | 33711 | 13781.71 | 1.57% |
| 2025-07-07 | 40.73 | 40.82 | 0.14 | 0.34% | 40.00 | 41.02 | 37610 | 15272.88 | 1.75% |
| 2025-07-04 | 42.52 | 40.68 | -1.84 | -4.33% | 40.60 | 42.58 | 46903 | 19260.73 | 2.19% |
| 2025-07-03 | 40.71 | 42.52 | 1.57 | 3.83% | 40.71 | 43.24 | 59382 | 25170.96 | 2.77% |
| 2025-07-02 | 42.32 | 40.95 | -1.49 | -3.51% | 40.42 | 42.89 | 63748 | 26491.92 | 2.97% |
| 2025-07-01 | 39.78 | 42.44 | 2.66 | 6.69% | 39.69 | 42.74 | 76489 | 31615.87 | 3.56% |
| 2025-06-30 | 39.60 | 39.78 | 0.18 | 0.45% | 38.98 | 39.98 | 41298 | 16364.92 | 1.92% |
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
深市涨幅前二十
创业板涨幅前二十
