豪悦护理

sh605009 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

25.38

涨跌幅

-0.94%

成交量

1,264,800 股

成交额

32,234,206 元

换手率

0.59%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	25.62	25.38	25.90	25.19	-0.94%	1,264,800	32,234,206	0.59
2026-10-13	25.48	25.62	25.76	25.28	-0.19%	1,212,100	30,959,536	0.56
2026-10-12	25.99	25.67	25.99	25.50	-0.85%	1,492,600	38,298,780	0.69
2026-10-09	25.20	25.89	25.94	25.13	+3.02%	2,380,100	61,127,352	1.11
2026-10-08	25.53	25.13	25.57	25.00	-1.53%	1,276,500	32,222,144	0.59
2026-09-30	25.15	25.52	25.59	25.09	+1.71%	1,611,700	41,061,556	0.75
2026-09-29	25.39	25.09	25.44	24.88	+0.16%	1,132,100	28,443,004	0.53
2026-09-28	24.88	25.05	25.26	24.78	+0.68%	1,375,100	34,493,836	0.64
2026-09-24	24.88	24.88	25.15	24.78	+0.24%	1,043,200	25,994,136	0.49
2026-09-23	24.82	24.82	25.15	24.68	+0.04%	806,000	20,098,704	0.38
2026-09-22	25.00	24.81	25.20	24.66	-0.76%	1,094,400	27,156,778	0.51
2026-09-21	24.61	25.00	25.12	24.50	+1.17%	1,403,700	34,907,024	0.65
2026-09-18	23.94	24.71	24.99	23.83	+3.74%	2,103,300	51,905,568	0.98
2026-09-17	23.99	23.82	23.99	23.58	-0.63%	710,600	16,883,696	0.33
2026-09-16	24.17	23.97	24.17	23.67	-0.17%	664,400	15,844,836	0.31
2026-09-15	24.25	24.01	24.30	23.97	-0.87%	664,000	16,017,615	0.31
2026-09-14	23.86	24.22	24.33	23.83	+1.13%	771,500	18,676,358	0.36
2026-09-11	24.50	23.95	24.64	23.91	-2.92%	1,296,300	31,210,302	0.60
2026-09-10	25.15	24.67	25.28	24.67	-2.87%	1,372,000	34,113,296	0.64
2026-09-09	25.41	25.40	25.52	25.05	+1.11%	1,696,800	42,949,900	0.79
2026-09-08	24.96	25.12	25.21	24.89	+0.64%	867,300	21,745,746	0.40
2026-09-07	25.10	24.96	25.16	24.82	+0.08%	789,300	19,745,780	0.37
2026-09-04	25.17	24.94	25.37	24.84	+0.00%	1,093,100	27,500,622	0.51
2026-09-03	25.26	24.94	25.34	24.94	-0.64%	868,400	21,826,012	0.40
2026-09-02	24.88	25.10	25.25	24.80	+0.04%	1,057,500	26,470,136	0.49
2026-09-01	24.81	25.09	25.22	24.70	+1.13%	1,486,300	37,209,244	0.69
2026-08-31	25.44	24.81	25.44	24.77	-2.74%	1,756,300	43,871,320	0.82
2026-08-28	25.42	25.51	25.61	25.16	+0.43%	1,233,700	31,353,868	0.57
2026-08-27	25.30	25.40	25.58	25.11	-0.59%	1,991,700	50,452,640	0.93
2026-08-26	25.36	25.55	25.86	25.00	+1.63%	3,284,200	83,927,208	1.53

需要全历史数据与程序化访问？查看豪悦护理日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605009 获取全部历史日线。