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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.22 | 3.52 | 3.20 | 3.44 | +7.50% | 4.85 | 8.06% |
| 2026-01-15 | 3.25 | 3.26 | 3.19 | 3.20 | -1.54% | 0.62 | 1.10% |
| 2026-01-14 | 3.28 | 3.32 | 3.22 | 3.25 | -0.61% | 0.91 | 1.59% |
| 2026-01-13 | 3.30 | 3.30 | 3.26 | 3.27 | -0.30% | 0.76 | 1.32% |
| 2026-01-12 | 3.26 | 3.29 | 3.25 | 3.28 | +0.31% | 0.86 | 1.50% |
| 2026-01-09 | 3.26 | 3.28 | 3.23 | 3.27 | 0.00% | 0.72 | 1.27% |
| 2026-01-08 | 3.26 | 3.28 | 3.25 | 3.27 | -0.30% | 0.61 | 1.07% |
| 2026-01-07 | 3.30 | 3.32 | 3.26 | 3.28 | -1.20% | 0.64 | 1.10% |
| 2026-01-06 | 3.23 | 3.32 | 3.23 | 3.32 | +2.47% | 0.84 | 1.46% |
| 2026-01-05 | 3.28 | 3.28 | 3.23 | 3.24 | -1.22% | 0.80 | 1.41% |
| 2025-12-31 | 3.28 | 3.30 | 3.24 | 3.28 | 0.00% | 0.54 | 0.95% |
| 2025-12-30 | 3.29 | 3.31 | 3.25 | 3.28 | -0.91% | 0.54 | 0.95% |
| 2025-12-29 | 3.30 | 3.35 | 3.25 | 3.31 | 0.00% | 0.70 | 1.21% |
| 2025-12-26 | 3.35 | 3.35 | 3.27 | 3.31 | -1.49% | 0.97 | 1.67% |
| 2025-12-25 | 3.24 | 3.39 | 3.23 | 3.36 | +3.07% | 1.45 | 2.49% |
| 2025-12-24 | 3.17 | 3.27 | 3.15 | 3.26 | +2.52% | 1.02 | 1.81% |
| 2025-12-23 | 3.19 | 3.22 | 3.17 | 3.18 | -0.62% | 0.43 | 0.76% |
| 2025-12-22 | 3.21 | 3.22 | 3.19 | 3.20 | -0.31% | 0.41 | 0.73% |
| 2025-12-19 | 3.13 | 3.21 | 3.12 | 3.21 | +2.56% | 0.57 | 1.02% |
| 2025-12-18 | 3.11 | 3.16 | 3.10 | 3.13 | +0.32% | 0.39 | 0.71% |