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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.38 | 3.42 | 3.36 | 3.39 | 0.00% | 0.68 | 1.14% |
| 2025-10-21 | 3.38 | 3.41 | 3.35 | 3.39 | +0.30% | 0.65 | 1.09% |
| 2025-10-20 | 3.35 | 3.43 | 3.34 | 3.38 | +1.81% | 1.03 | 1.74% |
| 2025-10-17 | 3.36 | 3.38 | 3.31 | 3.32 | -1.19% | 1.10 | 1.87% |
| 2025-10-16 | 3.29 | 3.39 | 3.26 | 3.36 | +2.13% | 1.63 | 2.80% |
| 2025-10-15 | 3.26 | 3.30 | 3.25 | 3.29 | +0.61% | 0.74 | 1.29% |
| 2025-10-14 | 3.23 | 3.28 | 3.22 | 3.27 | +1.24% | 0.91 | 1.60% |
| 2025-10-13 | 3.15 | 3.24 | 3.14 | 3.23 | -0.62% | 0.88 | 1.58% |
| 2025-10-10 | 3.20 | 3.28 | 3.18 | 3.25 | +1.25% | 0.94 | 1.66% |
| 2025-10-09 | 3.20 | 3.21 | 3.17 | 3.21 | +0.31% | 0.71 | 1.26% |
| 2025-09-30 | 3.22 | 3.24 | 3.19 | 3.20 | -0.62% | 0.60 | 1.07% |
| 2025-09-29 | 3.18 | 3.24 | 3.12 | 3.22 | +1.26% | 0.81 | 1.44% |
| 2025-09-26 | 3.19 | 3.26 | 3.17 | 3.18 | -0.62% | 0.79 | 1.41% |
| 2025-09-25 | 3.20 | 3.22 | 3.16 | 3.20 | 0.00% | 0.84 | 1.51% |
| 2025-09-24 | 3.17 | 3.21 | 3.14 | 3.20 | +1.27% | 0.81 | 1.45% |
| 2025-09-23 | 3.25 | 3.25 | 3.10 | 3.16 | -2.77% | 1.34 | 2.42% |
| 2025-09-22 | 3.27 | 3.28 | 3.19 | 3.25 | -0.61% | 1.28 | 2.26% |
| 2025-09-19 | 3.38 | 3.44 | 3.23 | 3.27 | -3.54% | 1.94 | 3.35% |
| 2025-09-18 | 3.39 | 3.51 | 3.37 | 3.39 | -0.59% | 2.35 | 3.91% |
| 2025-09-17 | 3.41 | 3.45 | 3.39 | 3.41 | 0.00% | 1.76 | 2.94% |