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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.38 | 3.40 | 3.31 | 3.33 | -0.89% | 0.51 | 0.87% |
| 2025-11-18 | 3.44 | 3.45 | 3.34 | 3.36 | -2.61% | 0.86 | 1.46% |
| 2025-11-17 | 3.42 | 3.45 | 3.40 | 3.45 | +0.88% | 0.72 | 1.20% |
| 2025-11-14 | 3.41 | 3.44 | 3.41 | 3.42 | 0.00% | 0.72 | 1.20% |
| 2025-11-13 | 3.40 | 3.42 | 3.37 | 3.42 | +0.59% | 0.58 | 0.97% |
| 2025-11-12 | 3.43 | 3.44 | 3.39 | 3.40 | -0.58% | 0.61 | 1.02% |
| 2025-11-11 | 3.41 | 3.44 | 3.40 | 3.42 | 0.00% | 0.77 | 1.29% |
| 2025-11-10 | 3.38 | 3.45 | 3.36 | 3.42 | +1.18% | 0.95 | 1.59% |
| 2025-11-07 | 3.34 | 3.39 | 3.32 | 3.38 | +1.20% | 0.72 | 1.22% |
| 2025-11-06 | 3.34 | 3.35 | 3.30 | 3.34 | +0.30% | 0.51 | 0.88% |
| 2025-11-05 | 3.30 | 3.35 | 3.26 | 3.33 | +0.91% | 0.59 | 1.01% |
| 2025-11-04 | 3.28 | 3.30 | 3.26 | 3.30 | +0.30% | 0.39 | 0.68% |
| 2025-11-03 | 3.26 | 3.29 | 3.26 | 3.29 | +1.23% | 0.44 | 0.77% |
| 2025-10-31 | 3.25 | 3.29 | 3.24 | 3.25 | -0.61% | 0.51 | 0.89% |
| 2025-10-30 | 3.30 | 3.32 | 3.25 | 3.27 | -1.21% | 0.51 | 0.89% |
| 2025-10-29 | 3.31 | 3.32 | 3.28 | 3.31 | +0.30% | 0.31 | 0.54% |
| 2025-10-28 | 3.32 | 3.34 | 3.30 | 3.30 | -0.60% | 0.41 | 0.71% |
| 2025-10-27 | 3.36 | 3.37 | 3.31 | 3.32 | -0.60% | 0.69 | 1.18% |
| 2025-10-24 | 3.42 | 3.42 | 3.33 | 3.34 | -2.34% | 0.68 | 1.16% |
| 2025-10-23 | 3.38 | 3.42 | 3.35 | 3.42 | +0.89% | 0.72 | 1.22% |