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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.20 | 3.21 | 3.16 | 3.21 | +0.31% | 0.49 | 0.88% |
| 2025-07-21 | 3.11 | 3.21 | 3.11 | 3.20 | +2.89% | 0.84 | 1.50% |
| 2025-07-18 | 3.10 | 3.12 | 3.09 | 3.11 | +0.32% | 0.33 | 0.60% |
| 2025-07-17 | 3.11 | 3.13 | 3.08 | 3.10 | -0.32% | 0.44 | 0.81% |
| 2025-07-16 | 3.12 | 3.13 | 3.10 | 3.11 | 0.00% | 0.44 | 0.81% |
| 2025-07-15 | 3.17 | 3.18 | 3.09 | 3.11 | -2.81% | 0.80 | 1.46% |
| 2025-07-14 | 3.18 | 3.22 | 3.18 | 3.20 | +0.31% | 0.56 | 1.00% |
| 2025-07-11 | 3.18 | 3.24 | 3.16 | 3.19 | +0.31% | 0.59 | 1.05% |
| 2025-07-10 | 3.15 | 3.19 | 3.14 | 3.18 | +0.63% | 0.36 | 0.65% |
| 2025-07-09 | 3.17 | 3.20 | 3.13 | 3.16 | -0.32% | 0.52 | 0.93% |
| 2025-07-08 | 3.15 | 3.22 | 3.14 | 3.17 | +0.32% | 0.49 | 0.89% |
| 2025-07-07 | 3.10 | 3.16 | 3.10 | 3.16 | +1.28% | 0.58 | 1.05% |
| 2025-07-04 | 3.13 | 3.15 | 3.11 | 3.12 | -0.32% | 0.40 | 0.73% |
| 2025-07-03 | 3.12 | 3.14 | 3.11 | 3.13 | 0.00% | 0.30 | 0.56% |
| 2025-07-02 | 3.09 | 3.18 | 3.07 | 3.13 | +1.29% | 0.74 | 1.36% |
| 2025-07-01 | 3.07 | 3.09 | 3.07 | 3.09 | +0.65% | 0.32 | 0.60% |
| 2025-06-30 | 3.10 | 3.10 | 3.06 | 3.07 | -0.65% | 0.32 | 0.60% |
| 2025-06-27 | 3.09 | 3.12 | 3.08 | 3.09 | 0.00% | 0.37 | 0.67% |
| 2025-06-26 | 3.10 | 3.10 | 3.08 | 3.09 | -0.32% | 0.30 | 0.56% |
| 2025-06-25 | 3.08 | 3.11 | 3.07 | 3.10 | +0.98% | 0.51 | 0.94% |