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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.03 | 3.08 | 3.02 | 3.06 | +0.99% | 0.36 | 0.68% |
| 2025-05-23 | 3.04 | 3.08 | 3.02 | 3.03 | -0.64% | 0.37 | 0.67% |
| 2025-05-22 | 3.08 | 3.09 | 3.02 | 3.05 | -0.96% | 0.33 | 0.60% |
| 2025-05-21 | 3.07 | 3.09 | 3.05 | 3.08 | 0.00% | 0.32 | 0.58% |
| 2025-05-20 | 3.09 | 3.09 | 3.06 | 3.08 | +0.32% | 0.34 | 0.63% |
| 2025-05-19 | 3.06 | 3.10 | 3.05 | 3.07 | +0.64% | 0.43 | 0.79% |
| 2025-05-16 | 3.04 | 3.08 | 3.02 | 3.05 | +0.32% | 0.39 | 0.71% |
| 2025-05-15 | 3.04 | 3.06 | 3.02 | 3.04 | +0.32% | 0.38 | 0.70% |
| 2025-05-14 | 3.02 | 3.06 | 3.01 | 3.03 | 0.00% | 0.38 | 0.70% |
| 2025-05-13 | 3.05 | 3.06 | 3.01 | 3.03 | 0.00% | 0.42 | 0.77% |
| 2025-05-12 | 3.04 | 3.05 | 3.01 | 3.03 | +0.32% | 0.33 | 0.60% |
| 2025-05-09 | 3.06 | 3.06 | 3.01 | 3.02 | -1.28% | 0.25 | 0.46% |
| 2025-05-08 | 3.02 | 3.06 | 3.02 | 3.06 | +0.97% | 0.35 | 0.65% |
| 2025-05-07 | 3.01 | 3.05 | 3.00 | 3.03 | +0.98% | 0.52 | 0.97% |
| 2025-05-06 | 2.96 | 3.00 | 2.96 | 3.00 | +1.66% | 0.41 | 0.77% |