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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.50 | 3.55 | 3.43 | 3.44 | -1.71% | 1.27 | 2.08% |
| 2026-02-12 | 3.55 | 3.66 | 3.50 | 3.50 | -1.41% | 1.62 | 2.59% |
| 2026-02-11 | 3.50 | 3.58 | 3.47 | 3.55 | +1.14% | 1.00 | 1.61% |
| 2026-02-10 | 3.46 | 3.52 | 3.42 | 3.51 | +1.45% | 1.00 | 1.63% |
| 2026-02-09 | 3.48 | 3.50 | 3.44 | 3.46 | -0.29% | 0.84 | 1.39% |
| 2026-02-06 | 3.43 | 3.51 | 3.43 | 3.47 | +0.29% | 0.83 | 1.37% |
| 2026-02-05 | 3.51 | 3.51 | 3.44 | 3.46 | -1.42% | 0.95 | 1.56% |
| 2026-02-04 | 3.43 | 3.51 | 3.40 | 3.51 | +2.33% | 1.09 | 1.79% |
| 2026-02-03 | 3.40 | 3.44 | 3.38 | 3.43 | +1.78% | 0.83 | 1.38% |
| 2026-02-02 | 3.50 | 3.51 | 3.36 | 3.37 | -4.26% | 1.26 | 2.11% |
| 2026-01-30 | 3.44 | 3.55 | 3.44 | 3.52 | +1.44% | 1.46 | 2.38% |
| 2026-01-29 | 3.46 | 3.54 | 3.44 | 3.47 | 0.00% | 1.13 | 1.86% |
| 2026-01-28 | 3.49 | 3.51 | 3.42 | 3.47 | 0.00% | 1.15 | 1.89% |
| 2026-01-27 | 3.46 | 3.62 | 3.41 | 3.47 | 0.00% | 1.51 | 2.48% |
| 2026-01-26 | 3.44 | 3.48 | 3.41 | 3.47 | -1.14% | 1.26 | 2.09% |
| 2026-01-23 | 3.51 | 3.58 | 3.47 | 3.51 | -0.28% | 1.16 | 1.89% |
| 2026-01-22 | 3.43 | 3.56 | 3.40 | 3.52 | +2.92% | 1.50 | 2.45% |
| 2026-01-21 | 3.46 | 3.47 | 3.40 | 3.42 | -1.44% | 1.18 | 1.97% |
| 2026-01-20 | 3.48 | 3.52 | 3.43 | 3.47 | 0.00% | 1.67 | 2.76% |
| 2026-01-19 | 3.39 | 3.51 | 3.38 | 3.47 | +0.87% | 3.55 | 5.86% |