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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.41 | 3.46 | 3.18 | 3.22 | -7.74% | 2.15 | 3.69% |
| 2026-03-20 | 3.68 | 3.69 | 3.47 | 3.49 | -5.42% | 2.35 | 3.78% |
| 2026-03-19 | 3.65 | 3.78 | 3.62 | 3.69 | -0.54% | 2.11 | 3.25% |
| 2026-03-18 | 3.67 | 3.72 | 3.63 | 3.71 | +1.37% | 1.49 | 2.31% |
| 2026-03-17 | 3.72 | 3.75 | 3.65 | 3.66 | -1.61% | 1.73 | 2.67% |
| 2026-03-16 | 3.68 | 3.74 | 3.61 | 3.72 | +0.81% | 2.50 | 3.87% |
| 2026-03-13 | 3.80 | 3.81 | 3.67 | 3.69 | -1.86% | 2.71 | 4.16% |
| 2026-03-12 | 3.81 | 3.87 | 3.73 | 3.76 | -2.34% | 6.13 | 9.22% |
| 2026-03-11 | 3.50 | 3.85 | 3.49 | 3.85 | +10.00% | 3.37 | 5.05% |
| 2026-03-10 | 3.52 | 3.59 | 3.50 | 3.50 | -0.28% | 0.90 | 1.45% |
| 2026-03-09 | 3.51 | 3.54 | 3.44 | 3.51 | -1.13% | 1.17 | 1.92% |
| 2026-03-06 | 3.50 | 3.57 | 3.46 | 3.55 | +1.43% | 1.16 | 1.87% |
| 2026-03-05 | 3.43 | 3.55 | 3.43 | 3.50 | +3.86% | 1.55 | 2.54% |
| 2026-03-04 | 3.44 | 3.48 | 3.36 | 3.37 | -3.71% | 1.66 | 2.78% |
| 2026-03-03 | 3.63 | 3.66 | 3.46 | 3.50 | -3.05% | 1.72 | 2.76% |
| 2026-03-02 | 3.58 | 3.66 | 3.55 | 3.61 | -0.82% | 1.51 | 2.39% |
| 2026-02-27 | 3.63 | 3.66 | 3.58 | 3.64 | -0.27% | 1.01 | 1.60% |
| 2026-02-26 | 3.61 | 3.68 | 3.58 | 3.65 | +1.11% | 1.69 | 2.65% |
| 2026-02-25 | 3.51 | 3.64 | 3.50 | 3.61 | +2.56% | 1.57 | 2.50% |
| 2026-02-24 | 3.49 | 3.53 | 3.45 | 3.52 | +2.33% | 1.15 | 1.87% |