冠豪高新 sh.600433
4.32
+1.65%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.28 | 4.35 | 4.18 | 4.32 | +1.65% | 2.62 | 3.52% |
| 2026-05-21 | 4.33 | 4.45 | 4.22 | 4.25 | -0.93% | 3.41 | 4.49% |
| 2026-05-20 | 4.26 | 4.30 | 4.14 | 4.29 | +0.23% | 2.76 | 3.75% |
| 2026-05-19 | 4.21 | 4.41 | 4.20 | 4.28 | +0.47% | 3.01 | 4.01% |
| 2026-05-18 | 4.58 | 4.58 | 4.20 | 4.26 | -7.39% | 4.98 | 6.63% |
| 2026-05-15 | 4.45 | 4.63 | 4.42 | 4.60 | +4.55% | 5.45 | 6.86% |
| 2026-05-14 | 4.58 | 4.58 | 4.39 | 4.40 | -3.93% | 4.25 | 5.42% |
| 2026-05-13 | 4.68 | 4.70 | 4.51 | 4.58 | -3.17% | 5.63 | 7.03% |
| 2026-05-12 | 4.90 | 4.91 | 4.65 | 4.73 | -2.87% | 5.32 | 6.40% |
| 2026-05-11 | 4.96 | 4.98 | 4.81 | 4.87 | -3.37% | 6.74 | 7.91% |
| 2026-05-08 | 5.00 | 5.36 | 4.89 | 5.04 | -1.95% | 9.74 | 10.94% |
| 2026-05-07 | 4.80 | 5.28 | 4.75 | 5.14 | +7.08% | 12.61 | 14.33% |
| 2026-05-06 | 4.95 | 5.16 | 4.80 | 4.80 | -0.83% | 13.01 | 15.06% |
| 2026-04-30 | 4.34 | 4.84 | 4.33 | 4.84 | +10.00% | 8.12 | 9.82% |
| 2026-04-29 | 4.32 | 4.46 | 4.32 | 4.40 | -2.65% | 6.19 | 8.10% |
| 2026-04-28 | 4.40 | 4.63 | 4.27 | 4.52 | +2.73% | 10.32 | 13.11% |
| 2026-04-27 | 4.06 | 4.40 | 4.06 | 4.40 | +10.00% | 6.69 | 8.83% |
| 2026-04-24 | 4.31 | 4.31 | 3.98 | 4.00 | +2.04% | 7.29 | 10.17% |
| 2026-04-23 | 3.95 | 4.05 | 3.86 | 3.92 | -0.51% | 2.57 | 3.72% |
| 2026-04-22 | 3.96 | 3.99 | 3.87 | 3.94 | -1.00% | 2.74 | 3.99% |