霍莱沃（688682）历史行情

以下为霍莱沃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	33.700	33.650	35.140	33.180	0.450	1.355%	489.23万	1.67亿	4.804%
2026-10-02	33.700	33.650	35.140	33.180	0.450	1.355%	489.23万	1.67亿	4.804%
2026-10-01	33.700	33.650	35.140	33.180	0.450	1.355%	489.23万	1.67亿	4.804%
2026-09-30	33.700	33.650	35.140	33.180	0.450	1.355%	489.23万	0.00亿	0.000%
2026-09-29	34.650	33.200	34.880	33.200	-1.450	-4.185%	558.59万	0.00亿	0.000%
2026-09-28	36.000	34.650	37.800	33.560	-3.290	-8.672%	911.50万	0.00亿	0.000%
2026-09-27	34.000	37.940	37.940	33.990	6.320	19.987%	597.64万	2.22亿	5.868%
2026-09-24	34.000	37.940	37.940	33.990	6.320	19.987%	597.64万	0.00亿	0.000%
2026-09-23	31.640	31.620	31.700	31.020	0.110	0.349%	81.92万	0.00亿	0.000%
2026-09-22	31.260	31.510	32.140	31.260	0.280	0.897%	108.48万	0.00亿	0.000%
2026-09-21	30.970	31.230	31.550	30.370	0.880	2.900%	100.74万	0.00亿	0.000%
2026-09-18	29.590	30.350	30.690	29.530	0.970	3.302%	98.35万	0.00亿	0.000%
2026-09-17	29.730	29.380	30.350	29.130	-0.470	-1.575%	59.77万	0.00亿	0.000%
2026-09-16	29.420	29.850	30.100	29.040	0.590	2.016%	82.28万	0.00亿	0.000%
2026-09-15	29.800	29.260	29.830	29.090	-0.580	-1.944%	79.11万	0.00亿	0.000%
2026-09-14	29.560	29.840	29.980	29.090	0.360	1.221%	114.88万	0.00亿	0.000%
2026-09-11	29.410	29.480	29.980	28.500	-0.750	-2.481%	136.02万	0.00亿	0.000%
2026-09-10	30.670	30.230	30.670	29.760	-0.190	-0.625%	82.51万	0.00亿	0.000%
2026-09-09	30.020	30.420	31.050	30.020	0.120	0.396%	97.52万	0.00亿	0.000%
2026-09-08	30.360	30.300	30.840	30.100	-0.230	-0.753%	75.86万	0.00亿	0.000%
2026-09-07	30.990	30.530	31.190	30.360	-0.210	-0.683%	101.70万	0.00亿	0.000%
2026-09-04	31.430	30.740	31.880	30.580	-0.190	-0.614%	120.39万	0.00亿	0.000%
2026-09-03	31.330	30.930	31.780	30.580	-0.420	-1.340%	117.07万	0.00亿	0.000%
2026-09-02	30.820	31.350	31.590	30.680	0.150	0.481%	102.62万	0.00亿	0.000%
2026-09-01	31.880	31.200	32.160	30.920	-0.660	-2.072%	109.70万	0.00亿	0.000%
2026-08-31	30.020	31.860	32.080	30.020	0.940	3.040%	163.57万	0.00亿	0.000%
2026-08-28	31.500	30.920	32.210	30.910	-0.440	-1.403%	148.02万	0.00亿	0.000%
2026-08-27	30.010	31.360	31.800	30.010	0.740	2.417%	169.09万	0.00亿	0.000%
2026-08-26	31.210	30.620	31.800	30.270	-1.370	-4.283%	197.63万	0.00亿	0.000%
2026-08-25	30.920	31.990	32.490	30.360	1.100	3.561%	146.76万	0.00亿	0.000%
2026-08-24	31.480	30.890	31.950	30.460	-0.850	-2.678%	96.40万	0.00亿	0.000%
2026-08-21	31.890	31.740	31.890	30.860	0.440	1.406%	98.52万	0.00亿	0.000%
2026-08-20	30.710	31.300	31.880	30.710	0.370	1.196%	111.27万	0.00亿	0.000%
2026-08-19	33.500	30.930	33.650	30.850	-2.220	-6.697%	161.46万	0.00亿	0.000%
2026-08-18	33.180	33.150	33.480	32.250	0.110	0.333%	134.87万	0.00亿	0.000%
2026-08-17	32.180	33.040	33.250	31.790	1.080	3.379%	111.30万	0.00亿	0.000%
2026-08-14	31.850	31.960	32.080	31.300	0.300	0.948%	109.64万	0.00亿	0.000%
2026-08-13	32.500	31.660	33.000	31.560	-0.570	-1.769%	143.66万	0.00亿	0.000%
2026-08-12	31.330	32.230	32.650	30.910	0.950	3.037%	131.57万	0.00亿	0.000%
2026-08-11	30.610	31.280	31.650	30.610	-0.620	-1.944%	107.44万	0.00亿	0.000%
2026-08-10	31.890	31.900	32.140	30.980	0.230	0.726%	136.22万	0.00亿	0.000%
2026-08-07	31.350	31.670	32.230	30.440	0.310	0.989%	131.75万	0.00亿	0.000%
2026-08-06	31.100	31.360	31.550	30.300	0.320	1.031%	121.48万	0.00亿	0.000%
2026-08-05	31.030	31.040	31.420	30.430	0.630	2.072%	144.58万	0.00亿	0.000%
2026-08-04	29.720	30.410	30.720	29.500	0.900	3.050%	121.60万	0.00亿	0.000%
2026-08-03	28.850	29.510	29.880	28.660	0.810	2.822%	134.37万	0.00亿	0.000%
2026-07-31	28.050	28.700	29.700	28.050	1.190	4.326%	179.39万	0.00亿	0.000%
2026-07-30	28.150	27.510	28.600	27.310	-1.090	-3.811%	136.39万	0.00亿	0.000%
2026-07-29	28.700	28.600	28.780	27.810	0.020	0.070%	127.40万	0.00亿	0.000%
2026-07-28	28.990	28.580	29.770	28.410	-0.760	-2.590%	104.72万	0.00亿	0.000%
2026-07-27	27.680	29.340	29.350	27.050	1.460	5.237%	134.00万	0.00亿	0.000%
2026-07-24	27.960	27.880	28.880	27.880	-0.750	-2.620%	114.55万	0.00亿	0.000%
2026-07-23	28.330	28.630	28.890	27.820	0.300	1.059%	149.31万	0.00亿	0.000%
2026-07-22	28.710	28.330	28.960	27.880	-0.260	-0.909%	203.01万	0.00亿	0.000%
2026-07-21	28.380	28.590	28.830	25.520	0.640	2.290%	256.26万	0.00亿	0.000%
2026-07-20	29.310	27.950	30.160	27.320	-1.040	-3.587%	245.50万	0.00亿	0.000%
2026-07-17	31.360	28.990	31.480	28.820	-2.480	-7.881%	200.11万	0.00亿	0.000%
2026-07-16	31.960	31.470	33.000	31.350	-1.140	-3.496%	145.82万	0.00亿	0.000%
2026-07-15	32.640	32.610	33.630	32.010	-0.030	-0.092%	167.03万	0.00亿	0.000%
2026-07-14	33.320	32.640	33.880	30.880	-1.240	-3.660%	276.99万	0.00亿	0.000%
2026-07-13	37.800	33.880	39.260	33.750	-4.220	-11.076%	344.73万	0.00亿	0.000%
2026-07-10	34.960	38.100	40.720	34.960	2.570	7.233%	418.80万	0.00亿	0.000%
2026-07-09	34.690	35.530	35.670	33.680	0.730	2.098%	147.35万	0.00亿	0.000%
2026-07-08	35.900	34.800	35.900	34.300	-0.390	-1.108%	140.44万	0.00亿	0.000%
2026-07-07	36.510	35.190	36.850	34.990	-1.330	-3.642%	177.29万	0.00亿	0.000%
2026-07-06	38.990	36.520	40.050	36.500	-2.580	-6.598%	223.74万	0.00亿	0.000%
2026-07-03	38.810	39.100	39.880	38.080	0.610	1.585%	184.75万	0.00亿	0.000%
2026-07-02	39.960	38.490	40.230	38.200	-1.880	-4.657%	197.62万	0.00亿	0.000%
2026-07-01	38.790	40.370	41.400	38.790	1.470	3.779%	262.70万	0.00亿	0.000%
2026-06-30	38.000	38.900	39.100	36.770	1.850	4.993%	174.91万	0.00亿	0.000%
2026-06-29	37.710	37.050	38.660	36.500	-0.840	-2.217%	215.09万	0.00亿	0.000%
2026-06-26	38.480	37.890	39.000	36.500	-0.130	-0.342%	250.91万	0.00亿	0.000%
2026-06-25	39.450	38.020	39.730	37.100	-1.430	-3.625%	211.40万	0.00亿	0.000%
2026-06-24	39.170	39.450	40.080	37.370	0.330	0.844%	268.97万	0.00亿	0.000%
2026-06-23	33.270	39.120	41.130	33.270	-2.500	-6.007%	283.16万	0.00亿	0.000%
2026-06-22	43.480	41.620	44.150	40.090	-1.510	-3.501%	237.07万	0.00亿	0.000%
2026-06-18	42.120	43.130	44.270	42.120	0.140	0.326%	230.65万	0.00亿	0.000%
2026-06-17	43.090	42.990	44.000	42.200	-0.110	-0.255%	257.35万	0.00亿	0.000%
2026-06-16	41.970	43.100	43.690	41.910	1.130	2.692%	308.66万	0.00亿	0.000%
2026-06-15	41.190	41.970	42.120	39.930	0.820	1.993%	266.47万	0.00亿	0.000%
2026-06-12	42.280	41.150	43.770	40.820	-0.660	-1.579%	321.55万	0.00亿	0.000%
2026-06-11	40.530	41.810	42.050	39.520	-0.230	-0.547%	306.36万	0.00亿	0.000%
2026-06-10	43.550	42.040	45.170	40.800	-1.880	-4.281%	408.76万	0.00亿	0.000%
2026-06-09	46.250	43.920	46.250	42.860	-2.750	-5.892%	540.10万	0.00亿	0.000%
2026-06-08	40.800	46.670	47.780	40.800	3.950	9.246%	587.85万	0.00亿	0.000%
2026-06-05	40.490	42.720	44.400	39.610	3.630	9.286%	410.66万	0.00亿	0.000%
2026-06-04	39.510	39.090	39.790	38.610	-0.420	-1.063%	177.99万	0.00亿	0.000%
2026-06-03	39.380	39.510	40.760	38.880	0.110	0.279%	180.81万	0.00亿	0.000%
2026-06-02	41.100	39.400	41.100	38.450	-1.470	-3.597%	209.07万	0.00亿	0.000%
2026-06-01	42.670	40.870	42.670	40.320	-0.140	-0.341%	252.51万	0.00亿	0.000%
2026-05-29	46.820	41.010	47.450	40.600	-5.810	-12.409%	375.99万	0.00亿	0.000%
2026-05-28	45.630	46.820	47.380	45.100	0.630	1.364%	220.58万	0.00亿	0.000%
2026-05-27	49.240	46.190	49.750	45.680	-2.470	-5.076%	307.11万	0.00亿	0.000%
2026-05-26	50.640	48.660	50.770	47.660	-2.740	-5.331%	328.69万	0.00亿	0.000%
2026-05-25	49.700	51.400	53.430	49.310	1.720	3.462%	454.19万	0.00亿	0.000%
2026-05-22	48.650	49.680	50.130	47.300	1.290	2.666%	247.10万	0.00亿	0.000%
2026-05-21	50.430	48.390	51.790	48.320	-2.410	-4.744%	343.15万	0.00亿	0.000%
2026-05-20	48.760	50.800	52.050	48.480	1.270	2.564%	395.02万	0.00亿	0.000%
2026-05-19	49.550	49.530	50.330	46.850	0.500	1.020%	338.27万	0.00亿	0.000%
2026-05-18	45.330	49.030	50.380	44.690	4.330	9.687%	453.47万	0.00亿	0.000%
2026-05-15	46.660	44.700	46.920	44.110	-1.590	-3.435%	200.43万	0.00亿	0.000%
2026-05-14	48.680	46.290	48.680	45.850	-1.930	-4.002%	165.52万	0.00亿	0.000%
2026-05-13	48.360	48.220	48.710	47.660	-0.460	-0.945%	190.54万	0.00亿	0.000%
2026-05-12	50.680	48.680	50.680	48.180	-2.000	-3.946%	221.57万	0.00亿	0.000%
2026-05-11	50.680	50.680	51.380	50.110	-0.040	-0.079%	234.65万	0.00亿	0.000%
2026-05-08	48.290	50.720	51.080	47.900	1.440	2.922%	222.83万	0.00亿	0.000%
2026-05-07	48.130	49.280	49.550	47.890	1.190	2.475%	196.87万	0.00亿	0.000%
2026-05-06	48.460	48.090	49.490	47.810	0.440	0.923%	200.53万	0.00亿	0.000%
2026-04-30	46.030	47.650	48.100	45.370	2.150	4.725%	222.89万	0.00亿	0.000%
2026-04-29	45.270	45.500	45.910	44.880	0.220	0.486%	97.87万	0.00亿	0.000%
2026-04-28	46.600	45.280	47.240	44.800	-1.450	-3.103%	144.65万	0.00亿	0.000%
2026-04-27	45.340	46.730	46.980	43.870	0.850	1.853%	222.38万	0.00亿	0.000%
2026-04-24	48.300	45.880	48.310	45.340	-1.830	-3.836%	240.03万	0.00亿	0.000%
2026-04-23	50.000	47.710	50.750	47.000	-2.290	-4.580%	247.28万	0.00亿	0.000%
2026-04-22	49.680	50.000	50.260	48.800	0.070	0.140%	208.44万	0.00亿	0.000%
2026-04-21	49.750	49.930	50.400	49.030	0.180	0.362%	204.53万	0.00亿	0.000%
2026-04-20	48.500	49.750	50.480	48.370	1.400	2.896%	256.42万	0.00亿	0.000%
2026-04-17	47.800	48.350	48.910	47.580	0.150	0.311%	185.03万	0.00亿	0.000%
2026-04-16	48.180	48.200	49.300	47.400	0.020	0.042%	243.34万	0.00亿	0.000%
2026-04-15	47.100	48.180	49.690	46.140	2.040	4.421%	379.97万	0.00亿	0.000%
2026-04-14	43.950	46.140	46.300	43.520	2.370	5.415%	230.14万	0.00亿	0.000%
2026-04-13	43.590	43.770	44.310	43.120	-0.150	-0.342%	107.57万	0.00亿	0.000%
2026-04-10	43.920	43.920	45.290	43.900	-0.010	-0.023%	138.84万	0.00亿	0.000%
2026-04-09	44.070	43.930	44.620	43.690	-0.880	-1.964%	111.52万	0.00亿	0.000%
2026-04-08	42.570	44.810	44.820	42.570	0.000	0.000%	158.04万	0.00亿	0.000%
2026-04-07	42.780	41.740	42.780	41.180	0.000	0.000%	108.00万	0.00亿	0.000%
2026-04-03	43.370	42.260	43.510	42.030	0.000	0.000%	92.82万	0.00亿	0.000%
2026-04-02	43.740	42.900	44.460	42.550	0.000	0.000%	100.29万	0.00亿	0.000%
2026-04-01	44.300	43.780	45.060	42.960	0.000	0.000%	117.36万	0.00亿	0.000%