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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.48 | 3.53 | 3.38 | 3.41 | -1.73% | 4.01 | 6.68% |
| 2025-09-15 | 3.15 | 3.47 | 3.14 | 3.47 | +10.16% | 4.24 | 7.18% |
| 2025-09-12 | 3.08 | 3.17 | 3.07 | 3.15 | +1.94% | 1.22 | 2.22% |
| 2025-09-11 | 3.07 | 3.09 | 3.03 | 3.09 | +0.65% | 0.53 | 0.98% |
| 2025-09-10 | 3.08 | 3.08 | 3.05 | 3.07 | -0.32% | 0.40 | 0.75% |
| 2025-09-09 | 3.09 | 3.10 | 3.05 | 3.08 | -0.32% | 0.49 | 0.91% |
| 2025-09-08 | 3.07 | 3.11 | 3.06 | 3.09 | +0.32% | 0.75 | 1.39% |
| 2025-09-05 | 3.08 | 3.09 | 3.04 | 3.08 | 0.00% | 0.48 | 0.90% |
| 2025-09-04 | 3.08 | 3.10 | 3.05 | 3.08 | +0.33% | 0.61 | 1.13% |
| 2025-09-03 | 3.15 | 3.16 | 3.06 | 3.07 | -2.23% | 0.66 | 1.21% |
| 2025-09-02 | 3.14 | 3.16 | 3.09 | 3.14 | +0.32% | 0.64 | 1.17% |
| 2025-09-01 | 3.13 | 3.17 | 3.11 | 3.13 | 0.00% | 0.57 | 1.03% |
| 2025-08-29 | 3.13 | 3.16 | 3.12 | 3.13 | 0.00% | 0.49 | 0.89% |
| 2025-08-28 | 3.14 | 3.17 | 3.07 | 3.13 | -0.63% | 0.81 | 1.48% |
| 2025-08-27 | 3.20 | 3.21 | 3.14 | 3.15 | -1.56% | 0.81 | 1.46% |
| 2025-08-26 | 3.19 | 3.21 | 3.17 | 3.20 | +0.31% | 0.72 | 1.28% |
| 2025-08-25 | 3.17 | 3.20 | 3.16 | 3.19 | +0.63% | 0.77 | 1.39% |
| 2025-08-22 | 3.17 | 3.18 | 3.13 | 3.17 | 0.00% | 0.71 | 1.29% |
| 2025-08-21 | 3.17 | 3.19 | 3.15 | 3.17 | 0.00% | 0.66 | 1.18% |
| 2025-08-20 | 3.13 | 3.17 | 3.12 | 3.17 | +0.96% | 0.58 | 1.06% |