好莱客（603898）历史行情

以下为好莱客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
2026-10-09	11.600	11.740	11.860	11.400	0.190	1.645%	364.78万	0.42亿	1.215%
2026-10-08	11.910	11.550	12.130	11.400	-0.310	-2.614%	2.89万	0.00亿	0.000%
2026-10-07	11.730	11.860	11.890	11.490	0.320	2.773%	314.01万	0.37亿	1.046%
2026-10-06	11.730	11.860	11.890	11.490	0.320	2.773%	314.01万	0.37亿	1.046%
2026-10-05	11.730	11.860	11.890	11.490	0.320	2.773%	314.01万	0.37亿	1.046%
2026-10-02	11.730	11.860	11.890	11.490	0.320	2.773%	314.01万	0.37亿	1.046%
2026-10-01	11.730	11.860	11.890	11.490	0.320	2.773%	314.01万	0.37亿	1.046%
2026-09-30	11.730	11.860	11.890	11.490	0.320	2.773%	3.14万	0.00亿	0.000%
2026-09-29	11.500	11.540	11.720	11.340	0.090	0.786%	2.84万	0.00亿	0.000%
2026-09-28	11.680	11.450	11.850	11.380	-0.350	-2.966%	4.55万	0.00亿	0.000%
2026-09-27	11.650	11.800	12.550	11.640	0.220	1.900%	674.02万	0.80亿	2.245%
2026-09-24	11.650	11.800	12.550	11.640	0.220	1.900%	6.74万	0.00亿	0.000%
2026-09-23	11.380	11.580	11.770	11.160	0.300	2.660%	3.35万	0.00亿	0.000%
2026-09-22	11.250	11.280	11.300	11.070	0.130	1.166%	2.01万	0.00亿	0.000%
2026-09-21	10.900	11.150	11.200	10.900	0.260	2.388%	2.77万	0.00亿	0.000%
2026-09-18	10.900	10.890	11.000	10.830	0.040	0.369%	1.77万	0.00亿	0.000%
2026-09-17	10.820	10.850	11.000	10.700	0.000	0.000%	1.67万	0.00亿	0.000%
2026-09-16	10.710	10.850	10.850	10.580	0.080	0.743%	1.73万	0.00亿	0.000%
2026-09-15	10.940	10.770	11.050	10.740	-0.230	-2.091%	1.56万	0.00亿	0.000%
2026-09-14	11.030	11.000	11.060	10.700	0.090	0.825%	1.87万	0.00亿	0.000%
2026-09-11	11.240	10.910	11.280	10.800	-0.420	-3.707%	3.81万	0.00亿	0.000%
2026-09-10	11.590	11.330	11.600	11.280	-0.270	-2.328%	2.09万	0.00亿	0.000%
2026-09-09	11.820	11.600	11.860	11.550	-0.190	-1.612%	1.98万	0.00亿	0.000%
2026-09-08	11.700	11.790	11.880	11.660	0.030	0.255%	2.06万	0.00亿	0.000%
2026-09-07	11.610	11.760	11.880	11.550	0.150	1.292%	2.01万	0.00亿	0.000%
2026-09-04	11.680	11.610	11.850	11.580	-0.070	-0.599%	3.09万	0.00亿	0.000%
2026-09-03	11.640	11.680	11.960	11.400	0.040	0.344%	3.75万	0.00亿	0.000%
2026-09-02	11.300	11.640	12.150	11.150	0.230	2.016%	7.75万	0.00亿	0.000%
2026-09-01	11.470	11.410	11.510	11.320	-0.060	-0.523%	2.09万	0.00亿	0.000%
2026-08-31	11.290	11.470	11.580	11.140	0.180	1.594%	3.65万	0.00亿	0.000%
2026-08-28	11.330	11.290	11.550	11.160	0.010	0.089%	2.31万	0.00亿	0.000%
2026-08-27	11.270	11.280	11.440	11.190	-0.020	-0.177%	2.48万	0.00亿	0.000%
2026-08-26	11.270	11.300	11.360	11.090	0.010	0.089%	1.96万	0.00亿	0.000%
2026-08-25	11.170	11.290	11.340	11.150	0.130	1.165%	1.92万	0.00亿	0.000%
2026-08-24	11.400	11.160	11.400	11.000	-0.070	-0.623%	1.95万	0.00亿	0.000%
2026-08-21	11.260	11.230	11.470	11.020	-0.020	-0.178%	2.41万	0.00亿	0.000%
2026-08-20	11.610	11.250	12.050	11.250	-0.360	-3.101%	3.82万	0.00亿	0.000%
2026-08-19	11.360	11.610	11.700	10.600	-0.010	-0.086%	6.85万	0.00亿	0.000%
2026-08-18	11.670	11.620	11.700	11.380	-0.050	-0.428%	2.83万	0.00亿	0.000%
2026-08-17	11.900	11.670	12.050	11.600	-0.160	-1.352%	3.51万	0.00亿	0.000%
2026-08-14	11.240	11.830	11.900	11.150	0.600	5.343%	5.32万	0.00亿	0.000%
2026-08-13	11.120	11.230	11.580	11.050	0.110	0.989%	3.87万	0.00亿	0.000%
2026-08-12	10.880	11.120	11.250	10.770	0.250	2.300%	3.77万	0.00亿	0.000%
2026-08-11	10.940	10.870	11.110	10.730	-0.070	-0.640%	2.63万	0.00亿	0.000%
2026-08-10	10.890	10.940	10.940	10.580	0.060	0.551%	2.96万	0.00亿	0.000%
2026-08-07	10.980	10.880	11.140	10.680	-0.180	-1.627%	3.83万	0.00亿	0.000%
2026-08-06	10.710	11.060	11.080	10.620	0.350	3.268%	5.11万	0.00亿	0.000%
2026-08-05	10.540	10.710	10.890	10.500	0.180	1.709%	5.55万	0.00亿	0.000%
2026-08-04	10.740	10.530	10.820	10.400	0.000	0.000%	3.37万	0.00亿	0.000%
2026-08-03	10.400	10.530	10.580	10.200	0.130	1.250%	2.83万	0.00亿	0.000%
2026-07-31	10.510	10.400	10.740	10.360	-0.030	-0.288%	2.72万	0.00亿	0.000%
2026-07-30	10.520	10.430	10.650	10.080	-0.110	-1.044%	4.34万	0.00亿	0.000%
2026-07-29	10.380	10.540	10.660	10.270	0.160	1.541%	2.75万	0.00亿	0.000%
2026-07-28	10.740	10.380	10.880	10.240	-0.300	-2.809%	3.38万	0.00亿	0.000%
2026-07-27	10.520	10.680	10.800	10.310	0.170	1.618%	2.66万	0.00亿	0.000%
2026-07-24	10.360	10.510	10.670	10.310	-0.070	-0.662%	2.52万	0.00亿	0.000%
2026-07-23	10.480	10.580	10.660	10.250	0.080	0.762%	2.76万	0.00亿	0.000%
2026-07-22	10.530	10.500	10.850	10.110	-0.040	-0.380%	4.84万	0.00亿	0.000%
2026-07-21	10.950	10.540	11.180	10.030	-0.597	-5.361%	8.35万	0.00亿	0.000%
2026-07-20	12.607	11.137	12.727	11.077	-1.170	-9.507%	7.85万	0.00亿	0.000%
2026-07-17	13.077	12.307	13.447	12.207	-0.940	-7.096%	4.17万	0.00亿	0.000%
2026-07-16	13.727	13.247	13.827	13.167	-0.550	-3.986%	3.83万	0.00亿	0.000%
2026-07-15	14.057	13.797	14.257	13.647	-0.470	-3.294%	5.82万	0.00亿	0.000%
2026-07-14	14.787	14.267	14.947	14.057	-0.230	-1.587%	7.79万	0.00亿	0.000%
2026-07-13	15.017	14.497	15.747	14.187	-0.730	-4.794%	13.80万	0.00亿	0.000%
2026-07-10	14.447	15.227	15.227	14.397	1.390	10.046%	5.68万	0.00亿	0.000%
2026-07-09	12.857	13.837	13.837	12.357	1.260	10.018%	7.91万	0.00亿	0.000%
2026-07-08	14.217	12.577	14.317	12.577	-1.400	-10.016%	9.40万	0.00亿	0.000%
2026-07-07	13.927	13.977	14.657	13.657	0.050	0.359%	6.17万	0.00亿	0.000%
2026-07-06	14.997	13.927	15.257	13.477	-1.050	-7.011%	7.34万	0.00亿	0.000%
2026-07-03	14.677	14.977	15.047	14.437	0.290	1.975%	6.15万	0.00亿	0.000%
2026-07-02	15.447	14.687	15.847	14.277	-1.140	-7.203%	11.19万	0.00亿	0.000%
2026-07-01	16.067	15.827	16.237	15.157	-0.080	-0.503%	12.76万	0.00亿	0.000%
2026-06-30	15.427	15.907	16.457	15.427	0.360	2.316%	13.43万	0.00亿	0.000%
2026-06-29	14.757	15.547	15.647	14.357	1.080	7.465%	14.58万	0.00亿	0.000%
2026-06-26	14.367	14.467	15.137	14.257	0.100	0.696%	12.00万	0.00亿	0.000%
2026-06-25	13.557	14.367	14.507	13.287	1.160	8.783%	15.73万	0.00亿	0.000%
2026-06-24	12.707	13.207	13.517	12.707	0.360	2.802%	8.81万	0.00亿	0.000%
2026-06-23	12.777	12.847	13.057	12.657	0.130	1.022%	4.51万	0.00亿	0.000%
2026-06-22	12.457	12.717	12.947	12.457	0.260	2.087%	4.21万	0.00亿	0.000%
2026-06-18	12.427	12.457	12.547	12.317	-0.060	-0.479%	2.34万	0.00亿	0.000%
2026-06-17	12.457	12.517	12.627	12.307	-0.050	-0.398%	2.38万	0.00亿	0.000%
2026-06-16	12.667	12.567	12.807	12.347	-0.220	-1.720%	3.95万	0.00亿	0.000%
2026-06-15	12.557	12.787	13.037	12.557	0.080	0.630%	4.92万	0.00亿	0.000%
2026-06-12	13.157	12.707	13.157	12.137	-0.330	-2.531%	7.85万	0.00亿	0.000%
2026-06-11	12.857	13.037	13.057	12.637	0.280	2.195%	6.94万	0.00亿	0.000%
2026-06-10	12.527	12.757	12.857	12.357	0.270	2.162%	3.58万	0.00亿	0.000%
2026-06-09	12.487	12.487	12.547	12.307	-0.010	-0.080%	1.61万	0.00亿	0.000%
2026-06-08	12.457	12.497	12.627	12.227	0.020	0.160%	2.12万	0.00亿	0.000%
2026-06-05	12.357	12.477	12.917	12.207	0.040	0.322%	3.27万	0.00亿	0.000%
2026-06-04	12.577	12.437	12.807	12.287	-0.250	-1.971%	2.67万	0.00亿	0.000%
2026-06-03	12.817	12.687	12.857	12.367	-0.100	-0.782%	4.11万	0.00亿	0.000%
2026-06-02	12.657	12.787	12.937	12.507	0.160	1.267%	4.58万	0.00亿	0.000%
2026-06-01	12.487	12.627	12.727	12.307	0.150	1.202%	2.17万	0.00亿	0.000%
2026-05-29	12.477	12.477	12.717	12.277	0.010	0.080%	2.73万	0.00亿	0.000%
2026-05-28	12.617	12.467	12.657	12.167	-0.080	-0.638%	2.64万	0.00亿	0.000%
2026-05-27	12.417	12.547	12.647	12.137	0.130	1.047%	2.81万	0.00亿	0.000%
2026-05-26	12.207	12.417	12.457	12.197	0.110	0.894%	1.96万	0.00亿	0.000%
2026-05-25	12.317	12.307	12.417	12.027	-0.050	-0.405%	2.49万	0.00亿	0.000%
2026-05-22	12.257	12.357	12.527	12.037	0.230	1.897%	2.23万	0.00亿	0.000%
2026-05-21	12.157	12.127	12.337	12.037	-0.030	-0.247%	2.32万	0.00亿	0.000%
2026-05-20	12.727	12.157	12.727	12.027	-0.570	-4.479%	3.45万	0.00亿	0.000%
2026-05-19	12.437	12.727	13.037	12.437	0.180	1.435%	2.97万	0.00亿	0.000%
2026-05-18	12.537	12.547	12.727	12.037	-0.100	-0.791%	3.46万	0.00亿	0.000%
2026-05-15	12.377	12.647	12.657	12.257	0.120	0.958%	2.49万	0.00亿	0.000%
2026-05-14	12.657	12.527	12.737	12.367	-0.010	-0.080%	2.96万	0.00亿	0.000%
2026-05-13	12.727	12.537	12.867	12.517	-0.240	-1.878%	2.72万	0.00亿	0.000%
2026-05-12	13.137	12.777	13.137	12.717	-0.380	-2.888%	3.02万	0.00亿	0.000%
2026-05-11	12.987	13.157	13.287	12.717	0.160	1.231%	5.25万	0.00亿	0.000%
2026-05-08	13.217	12.997	13.217	12.987	-0.220	-1.665%	3.75万	0.00亿	0.000%
2026-05-07	13.357	13.217	13.367	13.007	0.020	0.152%	3.76万	0.00亿	0.000%
2026-05-06	13.767	13.197	13.777	13.147	-0.570	-4.140%	5.30万	0.00亿	0.000%
2026-04-30	13.257	13.767	14.047	13.207	0.330	2.456%	5.33万	0.00亿	0.000%
2026-04-29	13.427	13.437	13.757	13.347	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-28	13.507	13.437	13.627	13.217	-0.200	-1.467%	4.83万	0.00亿	0.000%
2026-04-27	13.757	13.637	13.907	13.527	-0.480	-3.400%	4.06万	0.00亿	0.000%
2026-04-24	13.887	14.117	14.327	13.157	0.360	2.617%	7.57万	0.00亿	0.000%
2026-04-23	14.407	13.757	14.437	13.737	-0.650	-4.512%	6.76万	0.00亿	0.000%
2026-04-22	14.707	14.407	15.157	14.277	-0.050	-0.346%	10.93万	0.00亿	0.000%
2026-04-21	13.057	14.457	14.457	12.957	1.320	10.048%	8.02万	0.00亿	0.000%
2026-04-20	13.157	13.137	13.307	13.007	-0.070	-0.530%	2.20万	0.00亿	0.000%
2026-04-17	13.357	13.207	13.357	13.157	-0.150	-1.123%	1.59万	0.00亿	0.000%
2026-04-16	13.477	13.357	13.537	13.287	-0.090	-0.669%	2.41万	0.00亿	0.000%
2026-04-15	13.367	13.447	13.607	13.107	0.110	0.825%	4.34万	0.00亿	0.000%
2026-04-14	13.117	13.337	13.357	12.857	0.260	1.988%	4.66万	0.00亿	0.000%
2026-04-13	13.137	13.077	13.327	12.987	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-10	13.267	13.137	13.287	13.057	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-09	13.457	13.007	13.457	13.007	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-08	13.437	13.567	13.827	13.327	0.000	0.000%	5.56万	0.00亿	0.000%
2026-04-07	12.947	13.267	13.307	12.617	0.000	0.000%	4.89万	0.00亿	0.000%
2026-04-03	13.517	12.967	13.517	12.957	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-02	13.917	13.517	13.997	13.317	0.000	0.000%	4.19万	0.00亿	0.000%
2026-04-01	14.007	14.117	14.497	13.727	0.000	0.000%	4.85万	0.00亿	0.000%