海澜之家（600398）历史行情
以下为海澜之家近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.620 | 5.650 | 5.680 | 5.600 | 0.030 | 0.534% | 1,957.06万 | 1.10亿 | 0.407% |
| 2026-10-02 | 5.620 | 5.650 | 5.680 | 5.600 | 0.030 | 0.534% | 1,957.06万 | 1.10亿 | 0.407% |
| 2026-10-01 | 5.620 | 5.650 | 5.680 | 5.600 | 0.030 | 0.534% | 1,957.06万 | 1.10亿 | 0.407% |
| 2026-09-30 | 5.620 | 5.650 | 5.680 | 5.600 | 0.030 | 0.534% | 19.57万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.650 | 5.620 | 5.660 | 5.600 | -0.020 | -0.355% | 17.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.670 | 5.640 | 5.710 | 5.610 | -0.020 | -0.353% | 23.72万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.700 | 5.660 | 5.750 | 5.660 | -0.030 | -0.527% | 2,241.71万 | 1.28亿 | 0.467% |
| 2026-09-24 | 5.700 | 5.660 | 5.750 | 5.660 | -0.030 | -0.527% | 22.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.710 | 5.690 | 5.760 | 5.680 | -0.010 | -0.175% | 20.78万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.750 | 5.700 | 5.760 | 5.700 | -0.050 | -0.870% | 27.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.790 | 5.750 | 5.800 | 5.720 | -0.040 | -0.691% | 30.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.760 | 5.790 | 5.820 | 5.720 | 0.030 | 0.521% | 36.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.810 | 5.760 | 5.860 | 5.750 | -0.060 | -1.031% | 31.16万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.910 | 5.820 | 5.920 | 5.750 | -0.100 | -1.689% | 40.98万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.970 | 5.920 | 6.000 | 5.890 | -0.060 | -1.003% | 29.02万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.840 | 5.980 | 5.980 | 5.790 | 0.150 | 2.573% | 53.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.990 | 5.830 | 6.030 | 5.820 | -0.170 | -2.833% | 83.14万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.000 | 6.000 | 6.090 | 5.990 | -0.030 | -0.498% | 59.09万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.900 | 6.030 | 6.070 | 5.890 | 0.130 | 2.203% | 49.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.860 | 5.900 | 5.960 | 5.860 | 0.020 | 0.340% | 23.62万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.920 | 5.880 | 5.980 | 5.870 | -0.020 | -0.339% | 48.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.810 | 5.900 | 5.950 | 5.810 | 0.070 | 1.201% | 33.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.850 | 5.830 | 5.880 | 5.770 | -0.010 | -0.171% | 30.53万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.920 | 5.840 | 5.980 | 5.820 | -0.060 | -1.017% | 42.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.930 | 5.900 | 6.020 | 5.890 | -0.050 | -0.840% | 45.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.970 | 5.950 | 6.100 | 5.860 | 0.000 | 0.000% | 46.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.980 | 5.950 | 6.000 | 5.900 | -0.020 | -0.335% | 23.64万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.020 | 5.970 | 6.020 | 5.930 | -0.040 | -0.666% | 22.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.010 | 6.010 | 6.100 | 5.980 | -0.030 | -0.497% | 21.59万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.990 | 6.040 | 6.060 | 5.980 | 0.060 | 1.003% | 24.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.890 | 5.980 | 6.010 | 5.880 | 0.080 | 1.356% | 26.55万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.010 | 5.900 | 6.020 | 5.870 | -0.110 | -1.830% | 20.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.970 | 6.010 | 6.040 | 5.930 | 0.010 | 0.167% | 24.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.890 | 6.000 | 6.020 | 5.850 | 0.140 | 2.389% | 32.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.910 | 5.860 | 5.940 | 5.840 | -0.060 | -1.014% | 28.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.920 | 5.920 | 5.940 | 5.840 | 0.010 | 0.169% | 26.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.000 | 5.910 | 6.020 | 5.910 | -0.080 | -1.336% | 20.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.080 | 5.990 | 6.090 | 5.990 | -0.080 | -1.318% | 21.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.120 | 6.070 | 6.130 | 6.040 | -0.020 | -0.328% | 20.40万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.100 | 6.090 | 6.190 | 6.090 | -0.020 | -0.327% | 19.61万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.060 | 6.110 | 6.180 | 6.010 | 0.060 | 0.992% | 28.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.050 | 6.050 | 6.080 | 5.980 | -0.010 | -0.165% | 25.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.110 | 6.060 | 6.120 | 5.980 | -0.010 | -0.165% | 30.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.140 | 6.070 | 6.190 | 6.070 | -0.060 | -0.979% | 33.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.360 | 6.130 | 6.370 | 6.130 | -0.210 | -3.312% | 43.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.300 | 6.340 | 6.390 | 6.260 | 0.040 | 0.635% | 47.38万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.220 | 6.300 | 6.340 | 6.160 | 0.010 | 0.159% | 44.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.150 | 6.290 | 6.300 | 6.140 | 0.130 | 2.110% | 43.95万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.010 | 6.160 | 6.190 | 6.010 | 0.140 | 2.326% | 44.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.010 | 6.020 | 6.040 | 5.890 | 0.030 | 0.501% | 31.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.970 | 5.990 | 6.070 | 5.940 | 0.010 | 0.167% | 32.72万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.990 | 5.980 | 6.050 | 5.970 | -0.010 | -0.167% | 26.26万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.980 | 5.990 | 6.040 | 5.940 | 0.000 | 0.000% | 30.60万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.960 | 5.990 | 6.010 | 5.840 | 0.040 | 0.672% | 36.69万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.980 | 5.950 | 6.180 | 5.940 | -0.040 | -0.668% | 59.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.890 | 5.990 | 6.030 | 5.880 | 0.100 | 1.698% | 47.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.930 | 5.890 | 6.000 | 5.880 | -0.040 | -0.675% | 38.57万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.870 | 5.930 | 5.970 | 5.830 | 0.070 | 1.195% | 28.07万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.770 | 5.860 | 5.880 | 5.730 | 0.100 | 1.736% | 26.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.660 | 5.760 | 5.800 | 5.650 | 0.090 | 1.587% | 30.54万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.580 | 5.670 | 5.730 | 5.570 | 0.070 | 1.250% | 25.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.600 | 5.600 | 5.630 | 5.510 | 0.010 | 0.179% | 21.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.610 | 5.590 | 5.660 | 5.560 | -0.060 | -1.062% | 27.42万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.570 | 5.650 | 5.660 | 5.530 | 0.080 | 1.436% | 24.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.670 | 5.570 | 5.680 | 5.520 | -0.070 | -1.241% | 18.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.530 | 5.640 | 5.660 | 5.500 | 0.080 | 1.439% | 21.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.450 | 5.560 | 5.570 | 5.440 | 0.100 | 1.832% | 23.19万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.380 | 5.460 | 5.490 | 5.340 | 0.100 | 1.866% | 29.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.220 | 5.360 | 5.400 | 5.190 | 0.130 | 2.486% | 31.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.320 | 5.230 | 5.340 | 5.090 | -0.110 | -2.060% | 38.99万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.360 | 5.340 | 5.440 | 5.200 | -0.030 | -0.559% | 35.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.430 | 5.370 | 5.440 | 5.360 | -0.080 | -1.468% | 21.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.500 | 5.450 | 5.540 | 5.410 | -0.070 | -1.268% | 22.94万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.620 | 5.520 | 5.660 | 5.490 | -0.100 | -1.779% | 23.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.610 | 5.620 | 5.710 | 5.600 | 0.000 | 0.000% | 22.40万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.590 | 5.620 | 5.640 | 5.490 | 0.020 | 0.357% | 26.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.660 | 5.600 | 5.710 | 5.580 | -0.070 | -1.235% | 30.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.760 | 5.670 | 5.800 | 5.650 | -0.120 | -2.073% | 27.89万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.900 | 5.790 | 5.900 | 5.770 | -0.110 | -1.864% | 23.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.980 | 5.900 | 6.020 | 5.850 | -0.060 | -1.007% | 35.73万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.850 | 5.960 | 6.000 | 5.800 | 0.120 | 2.055% | 39.52万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.830 | 5.840 | 5.870 | 5.760 | -0.010 | -0.171% | 19.54万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.750 | 5.850 | 5.870 | 5.720 | 0.090 | 1.563% | 20.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.740 | 5.760 | 5.830 | 5.710 | 0.010 | 0.174% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.780 | 5.750 | 5.780 | 5.680 | -0.020 | -0.347% | 20.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.740 | 5.770 | 5.830 | 5.710 | 0.030 | 0.523% | 19.81万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.810 | 5.740 | 5.870 | 5.700 | -0.070 | -1.205% | 19.67万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.870 | 5.810 | 5.880 | 5.760 | -0.060 | -1.022% | 22.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.870 | 5.870 | 5.960 | 5.810 | 0.000 | 0.000% | 23.43万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.700 | 5.870 | 5.870 | 5.670 | 0.170 | 2.982% | 33.81万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.630 | 5.700 | 5.780 | 5.610 | 0.080 | 1.423% | 28.19万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.670 | 5.620 | 5.720 | 5.600 | -0.070 | -1.230% | 18.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.810 | 5.690 | 5.830 | 5.630 | -0.120 | -2.065% | 32.53万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.780 | 5.810 | 5.850 | 5.770 | 0.020 | 0.345% | 20.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.830 | 5.790 | 5.860 | 5.750 | -0.060 | -1.026% | 27.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.950 | 5.850 | 5.960 | 5.830 | -0.080 | -1.349% | 25.55万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.030 | 5.930 | 6.110 | 5.920 | -0.120 | -1.983% | 28.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.910 | 6.050 | 6.090 | 5.880 | 0.120 | 2.024% | 30.03万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.890 | 5.930 | 5.950 | 5.880 | 0.030 | 0.508% | 21.20万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.980 | 5.900 | 5.990 | 5.860 | -0.100 | -1.667% | 32.43万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.010 | 6.000 | 6.040 | 5.960 | 0.000 | 0.000% | 25.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.110 | 6.000 | 6.130 | 6.000 | -0.110 | -1.800% | 28.95万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.130 | 6.110 | 6.180 | 6.060 | -0.050 | -0.812% | 36.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.160 | 6.160 | 6.170 | 6.070 | 0.010 | 0.163% | 32.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.230 | 6.150 | 6.230 | 6.100 | -0.050 | -0.806% | 43.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.100 | 6.200 | 6.240 | 6.080 | 0.100 | 1.639% | 48.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.220 | 6.100 | 6.230 | 6.030 | -0.120 | -1.929% | 44.41万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.250 | 6.220 | 6.250 | 6.150 | 0.020 | 0.323% | 39.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.140 | 6.200 | 6.260 | 6.140 | 0.150 | 2.479% | 46.82万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.980 | 6.050 | 6.090 | 5.970 | 0.060 | 1.002% | 27.12万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.000 | 5.990 | 6.040 | 5.930 | -0.010 | -0.167% | 20.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.940 | 6.000 | 6.040 | 5.930 | 0.030 | 0.503% | 23.00万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.940 | 5.970 | 5.990 | 5.880 | 0.020 | 0.336% | 27.29万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.990 | 5.950 | 6.030 | 5.920 | -0.050 | -0.833% | 33.43万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.110 | 6.000 | 6.130 | 5.990 | -0.130 | -2.121% | 41.07万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.210 | 6.130 | 6.270 | 6.100 | -0.090 | -1.447% | 50.45万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.330 | 6.220 | 6.330 | 6.210 | -0.110 | -1.738% | 27.70万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.340 | 6.330 | 6.380 | 6.300 | -0.030 | -0.472% | 16.66万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.350 | 6.360 | 6.400 | 6.300 | -0.010 | -0.157% | 27.41万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.250 | 6.370 | 6.420 | 6.250 | 0.120 | 1.920% | 45.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.140 | 6.250 | 6.280 | 6.140 | 0.080 | 1.297% | 37.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.130 | 6.170 | 6.230 | 6.050 | 0.040 | 0.653% | 41.43万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.100 | 6.130 | 6.150 | 6.090 | 0.020 | 0.327% | 22.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.120 | 6.110 | 6.170 | 6.050 | -0.040 | -0.650% | 29.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.110 | 6.150 | 6.180 | 6.060 | 0.000 | 0.000% | 42.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.050 | 6.070 | 6.090 | 5.960 | 0.000 | 0.000% | 41.16万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.150 | 6.070 | 6.210 | 6.050 | 0.000 | 0.000% | 31.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.080 | 6.170 | 6.220 | 6.040 | 0.000 | 0.000% | 53.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.150 | 6.110 | 6.240 | 6.070 | 0.000 | 0.000% | 42.72万 | 0.00亿 | 0.000% |