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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.15 | 4.17 | 3.95 | 3.98 | -1.49% | 5.57 | 7.92% |
| 2026-04-20 | 3.66 | 4.04 | 3.61 | 4.04 | +10.08% | 3.56 | 5.20% |
| 2026-04-17 | 3.62 | 3.69 | 3.56 | 3.67 | -0.54% | 1.90 | 3.00% |
| 2026-04-16 | 3.50 | 3.83 | 3.49 | 3.69 | +4.53% | 2.86 | 4.39% |
| 2026-04-15 | 3.60 | 3.65 | 3.51 | 3.53 | -1.94% | 1.21 | 1.94% |
| 2026-04-14 | 3.63 | 3.63 | 3.54 | 3.60 | 0.00% | 0.90 | 1.44% |
| 2026-04-13 | 3.64 | 3.65 | 3.58 | 3.60 | -1.91% | 0.99 | 1.57% |
| 2026-04-10 | 3.65 | 3.71 | 3.63 | 3.67 | +1.10% | 1.34 | 2.09% |
| 2026-04-09 | 3.68 | 3.71 | 3.57 | 3.63 | -2.16% | 1.22 | 1.93% |
| 2026-04-08 | 3.65 | 3.73 | 3.64 | 3.71 | +3.06% | 1.57 | 2.43% |
| 2026-04-07 | 3.52 | 3.62 | 3.48 | 3.60 | +1.98% | 1.08 | 1.73% |
| 2026-04-03 | 3.57 | 3.62 | 3.47 | 3.53 | -1.12% | 1.24 | 2.01% |
| 2026-04-02 | 3.65 | 3.67 | 3.53 | 3.57 | -2.99% | 1.30 | 2.07% |
| 2026-04-01 | 3.79 | 3.85 | 3.65 | 3.68 | -1.08% | 1.73 | 2.67% |
| 2026-03-31 | 3.73 | 3.81 | 3.69 | 3.72 | 0.00% | 1.96 | 2.99% |
| 2026-03-30 | 3.70 | 3.74 | 3.57 | 3.72 | +1.09% | 1.97 | 3.06% |
| 2026-03-27 | 3.76 | 3.79 | 3.64 | 3.68 | -2.39% | 2.08 | 3.23% |
| 2026-03-26 | 3.82 | 3.95 | 3.74 | 3.77 | +1.89% | 4.48 | 6.72% |
| 2026-03-25 | 3.36 | 3.70 | 3.35 | 3.70 | +10.12% | 3.00 | 4.75% |
| 2026-03-24 | 3.30 | 3.37 | 3.22 | 3.36 | +4.35% | 1.42 | 2.45% |