海澜之家(600398) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-08-16 | 4.52 | 4.54 | 4.49 | 4.50 | -0.03 | -0.66 | 59,833 | 2,699 | 1.10 | 0.14 |
| 2022-08-15 | 4.56 | 4.56 | 4.51 | 4.53 | -0.03 | -0.66 | 71,304 | 3,230 | 1.10 | 0.17 |
| 2022-08-12 | 4.53 | 4.56 | 4.50 | 4.56 | 0.03 | 0.66 | 69,509 | 3,158 | 1.32 | 0.16 |
| 2022-08-11 | 4.42 | 4.54 | 4.41 | 4.53 | 0.13 | 2.95 | 130,830 | 5,887 | 2.95 | 0.30 |
| 2022-08-10 | 4.43 | 4.44 | 4.38 | 4.40 | -0.04 | -0.90 | 84,873 | 3,734 | 1.35 | 0.20 |
| 2022-08-09 | 4.46 | 4.47 | 4.42 | 4.44 | -0.02 | -0.45 | 74,108 | 3,292 | 1.12 | 0.17 |
| 2022-08-08 | 4.46 | 4.47 | 4.42 | 4.46 | 0.01 | 0.22 | 77,363 | 3,449 | 1.12 | 0.18 |
| 2022-08-05 | 4.46 | 4.48 | 4.40 | 4.45 | 0.01 | 0.23 | 97,913 | 4,341 | 1.80 | 0.23 |
| 2022-08-04 | 4.39 | 4.46 | 4.38 | 4.44 | 0.07 | 1.60 | 78,925 | 3,491 | 1.83 | 0.18 |
| 2022-08-03 | 4.43 | 4.50 | 4.36 | 4.37 | -0.07 | -1.58 | 92,511 | 4,101 | 3.15 | 0.21 |
| 2022-08-02 | 4.56 | 4.56 | 4.36 | 4.44 | -0.15 | -3.27 | 165,370 | 7,342 | 4.36 | 0.38 |
| 2022-08-01 | 4.53 | 4.60 | 4.52 | 4.59 | 0.05 | 1.10 | 78,988 | 3,605 | 1.76 | 0.18 |
| 2022-07-29 | 4.59 | 4.61 | 4.52 | 4.54 | -0.05 | -1.09 | 102,673 | 4,684 | 1.96 | 0.24 |
| 2022-07-28 | 4.62 | 4.63 | 4.59 | 4.59 | 0.00 | 0.00 | 75,195 | 3,463 | 0.87 | 0.17 |
| 2022-07-27 | 4.61 | 4.63 | 4.57 | 4.59 | -0.01 | -0.22 | 68,259 | 3,135 | 1.30 | 0.16 |
| 2022-07-26 | 4.58 | 4.61 | 4.55 | 4.60 | 0.04 | 0.88 | 63,397 | 2,908 | 1.32 | 0.15 |
| 2022-07-25 | 4.59 | 4.63 | 4.53 | 4.56 | -0.02 | -0.44 | 89,876 | 4,122 | 2.18 | 0.21 |
| 2022-07-22 | 4.61 | 4.64 | 4.53 | 4.58 | -0.03 | -0.65 | 95,414 | 4,379 | 2.39 | 0.22 |
| 2022-07-21 | 4.62 | 4.65 | 4.59 | 4.61 | -0.02 | -0.43 | 73,500 | 3,396 | 1.30 | 0.17 |
| 2022-07-20 | 4.65 | 4.66 | 4.62 | 4.63 | -0.01 | -0.22 | 86,645 | 4,016 | 0.86 | 0.20 |
| 2022-07-19 | 4.58 | 4.65 | 4.56 | 4.64 | 0.06 | 1.31 | 111,976 | 5,164 | 1.97 | 0.26 |
| 2022-07-18 | 4.48 | 4.60 | 4.48 | 4.58 | 0.10 | 2.23 | 121,563 | 5,542 | 2.68 | 0.28 |
| 2022-07-15 | 4.59 | 4.59 | 4.48 | 4.48 | -0.10 | -2.18 | 153,417 | 6,924 | 2.40 | 0.36 |
| 2022-07-14 | 4.60 | 4.61 | 4.55 | 4.58 | -0.02 | -0.43 | 101,083 | 4,626 | 1.30 | 0.23 |
| 2022-07-13 | 4.62 | 4.63 | 4.59 | 4.60 | -0.01 | -0.22 | 114,228 | 5,266 | 0.87 | 0.26 |
| 2022-07-12 | 4.68 | 4.69 | 4.60 | 4.61 | -0.08 | -1.71 | 136,622 | 6,334 | 1.92 | 0.32 |
| 2022-07-11 | 4.75 | 4.76 | 4.66 | 4.69 | -0.05 | -1.05 | 132,691 | 6,224 | 2.11 | 0.31 |
| 2022-07-08 | 4.79 | 4.79 | 4.73 | 4.74 | -0.03 | -0.63 | 144,207 | 6,857 | 1.26 | 0.33 |
| 2022-07-07 | 4.83 | 4.87 | 4.77 | 4.77 | -0.06 | -1.24 | 171,445 | 8,243 | 2.07 | 0.40 |
| 2022-07-06 | 4.95 | 4.95 | 4.78 | 4.83 | -0.10 | -2.03 | 257,775 | 12,456 | 3.45 | 0.60 |
| 2022-07-05 | 5.03 | 5.08 | 4.87 | 4.93 | -0.07 | -1.40 | 271,767 | 13,477 | 4.20 | 0.63 |
| 2022-07-04 | 4.88 | 5.06 | 4.83 | 5.00 | 0.17 | 3.52 | 367,088 | 18,200 | 4.76 | 0.85 |
| 2022-07-01 | 4.77 | 4.85 | 4.75 | 4.83 | 0.08 | 1.68 | 188,239 | 9,053 | 2.11 | 0.44 |
进入关怀模式
