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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.03 | 3.08 | 3.02 | 3.07 | +0.99% | 0.42 | 0.79% |
| 2025-06-23 | 3.00 | 3.05 | 2.98 | 3.04 | +1.00% | 0.27 | 0.50% |
| 2025-06-20 | 3.00 | 3.03 | 2.98 | 3.01 | +0.67% | 0.27 | 0.52% |
| 2025-06-19 | 3.05 | 3.05 | 2.98 | 2.99 | -1.97% | 0.40 | 0.75% |
| 2025-06-18 | 3.08 | 3.08 | 3.03 | 3.05 | -0.97% | 0.41 | 0.76% |
| 2025-06-17 | 3.08 | 3.10 | 3.06 | 3.08 | +0.33% | 0.29 | 0.54% |
| 2025-06-16 | 3.06 | 3.10 | 3.06 | 3.07 | 0.00% | 0.30 | 0.56% |
| 2025-06-13 | 3.10 | 3.11 | 3.06 | 3.07 | -1.29% | 0.41 | 0.77% |
| 2025-06-12 | 3.12 | 3.13 | 3.07 | 3.11 | -0.32% | 0.36 | 0.66% |
| 2025-06-11 | 3.09 | 3.13 | 3.09 | 3.12 | +0.65% | 0.36 | 0.66% |
| 2025-06-10 | 3.13 | 3.14 | 3.06 | 3.10 | -0.96% | 0.48 | 0.88% |
| 2025-06-09 | 3.14 | 3.14 | 3.10 | 3.13 | 0.00% | 0.23 | 0.43% |
| 2025-06-06 | 3.09 | 3.13 | 3.08 | 3.13 | +1.62% | 0.40 | 0.74% |
| 2025-06-05 | 3.13 | 3.13 | 3.07 | 3.08 | -1.28% | 0.34 | 0.63% |
| 2025-06-04 | 3.08 | 3.12 | 3.08 | 3.12 | +0.97% | 0.35 | 0.65% |
| 2025-06-03 | 3.07 | 3.12 | 3.05 | 3.09 | +0.65% | 0.43 | 0.80% |
| 2025-05-30 | 3.08 | 3.10 | 3.05 | 3.07 | -0.65% | 0.31 | 0.58% |
| 2025-05-29 | 3.06 | 3.10 | 3.05 | 3.09 | +0.65% | 0.30 | 0.56% |
| 2025-05-28 | 3.09 | 3.10 | 3.06 | 3.07 | -0.65% | 0.22 | 0.40% |
| 2025-05-27 | 3.05 | 3.10 | 3.05 | 3.09 | +0.98% | 0.40 | 0.75% |