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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.13 | 3.15 | 3.12 | 3.14 | +0.32% | 0.57 | 1.04% |
| 2025-08-18 | 3.11 | 3.14 | 3.10 | 3.13 | +0.32% | 0.71 | 1.30% |
| 2025-08-15 | 3.10 | 3.14 | 3.09 | 3.12 | +0.32% | 0.66 | 1.21% |
| 2025-08-14 | 3.15 | 3.16 | 3.10 | 3.11 | -1.27% | 0.60 | 1.10% |
| 2025-08-13 | 3.17 | 3.17 | 3.13 | 3.15 | -0.32% | 0.51 | 0.93% |
| 2025-08-12 | 3.19 | 3.19 | 3.15 | 3.16 | -0.94% | 0.50 | 0.90% |
| 2025-08-11 | 3.18 | 3.20 | 3.16 | 3.19 | +0.63% | 0.46 | 0.82% |
| 2025-08-08 | 3.16 | 3.18 | 3.14 | 3.17 | +0.32% | 0.54 | 0.97% |
| 2025-08-07 | 3.18 | 3.18 | 3.14 | 3.16 | -0.63% | 0.51 | 0.92% |
| 2025-08-06 | 3.18 | 3.19 | 3.16 | 3.18 | +0.32% | 0.31 | 0.57% |
| 2025-08-05 | 3.14 | 3.19 | 3.13 | 3.17 | +1.28% | 0.42 | 0.76% |
| 2025-08-04 | 3.14 | 3.14 | 3.11 | 3.13 | -0.32% | 0.36 | 0.66% |
| 2025-08-01 | 3.12 | 3.15 | 3.11 | 3.14 | +0.64% | 0.39 | 0.72% |
| 2025-07-31 | 3.17 | 3.18 | 3.10 | 3.12 | -1.89% | 0.65 | 1.18% |
| 2025-07-30 | 3.19 | 3.22 | 3.16 | 3.18 | -0.93% | 0.62 | 1.12% |
| 2025-07-29 | 3.27 | 3.30 | 3.16 | 3.21 | 0.00% | 0.95 | 1.68% |
| 2025-07-28 | 3.22 | 3.28 | 3.18 | 3.21 | -0.31% | 0.86 | 1.52% |
| 2025-07-25 | 3.22 | 3.24 | 3.20 | 3.22 | 0.00% | 0.48 | 0.85% |
| 2025-07-24 | 3.18 | 3.22 | 3.17 | 3.22 | +1.26% | 0.51 | 0.90% |
| 2025-07-23 | 3.20 | 3.24 | 3.17 | 3.18 | -0.93% | 0.50 | 0.90% |