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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.09 | 3.14 | 3.07 | 3.12 | +0.97% | 0.53 | 0.97% |
| 2025-12-16 | 3.09 | 3.12 | 3.07 | 3.09 | -0.64% | 0.42 | 0.78% |
| 2025-12-15 | 3.09 | 3.13 | 3.06 | 3.11 | 0.00% | 0.49 | 0.90% |
| 2025-12-12 | 3.13 | 3.15 | 3.10 | 3.11 | -0.96% | 0.54 | 0.98% |
| 2025-12-11 | 3.20 | 3.21 | 3.13 | 3.14 | -1.88% | 0.60 | 1.09% |
| 2025-12-10 | 3.20 | 3.22 | 3.17 | 3.20 | 0.00% | 0.46 | 0.83% |
| 2025-12-09 | 3.24 | 3.25 | 3.19 | 3.20 | -1.23% | 0.54 | 0.96% |
| 2025-12-08 | 3.25 | 3.28 | 3.23 | 3.24 | -0.31% | 0.45 | 0.79% |
| 2025-12-05 | 3.22 | 3.26 | 3.20 | 3.25 | +1.25% | 0.51 | 0.89% |
| 2025-12-04 | 3.26 | 3.27 | 3.21 | 3.21 | -1.23% | 0.52 | 0.91% |
| 2025-12-03 | 3.30 | 3.30 | 3.24 | 3.25 | -1.22% | 0.43 | 0.75% |
| 2025-12-02 | 3.25 | 3.30 | 3.20 | 3.29 | +1.54% | 0.61 | 1.08% |
| 2025-12-01 | 3.24 | 3.28 | 3.24 | 3.24 | -0.61% | 0.47 | 0.82% |
| 2025-11-28 | 3.20 | 3.26 | 3.18 | 3.26 | +1.56% | 0.56 | 0.99% |
| 2025-11-27 | 3.20 | 3.23 | 3.18 | 3.21 | +0.63% | 0.49 | 0.87% |
| 2025-11-26 | 3.19 | 3.22 | 3.18 | 3.19 | 0.00% | 0.48 | 0.85% |
| 2025-11-25 | 3.17 | 3.21 | 3.16 | 3.19 | +0.95% | 0.46 | 0.83% |
| 2025-11-24 | 3.17 | 3.19 | 3.14 | 3.16 | +0.32% | 0.65 | 1.17% |
| 2025-11-21 | 3.31 | 3.32 | 3.14 | 3.15 | -4.83% | 1.17 | 2.09% |
| 2025-11-20 | 3.35 | 3.36 | 3.30 | 3.31 | -0.60% | 0.45 | 0.78% |