豪威集团 sh.603501
104.25
+1.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 104.55 | 104.60 | 100.80 | 104.25 | +1.55% | 40.68 | 3.26% |
| 2026-05-21 | 102.80 | 108.43 | 101.80 | 102.66 | +1.34% | 67.66 | 5.30% |
| 2026-05-20 | 101.62 | 102.20 | 100.38 | 101.30 | -1.29% | 23.55 | 1.92% |
| 2026-05-19 | 99.80 | 102.89 | 97.19 | 102.62 | +2.84% | 34.97 | 2.89% |
| 2026-05-18 | 100.90 | 102.84 | 99.02 | 99.79 | -1.58% | 28.51 | 2.34% |
| 2026-05-15 | 100.55 | 104.70 | 97.80 | 101.39 | +0.89% | 42.15 | 3.44% |
| 2026-05-14 | 104.51 | 104.54 | 100.50 | 100.50 | -2.91% | 31.07 | 2.50% |
| 2026-05-13 | 101.68 | 103.90 | 99.60 | 103.51 | +0.19% | 36.64 | 2.98% |
| 2026-05-12 | 102.00 | 104.40 | 100.51 | 103.31 | +1.90% | 39.40 | 3.17% |
| 2026-05-11 | 100.08 | 102.08 | 99.86 | 101.38 | +2.22% | 33.12 | 2.71% |
| 2026-05-08 | 99.31 | 99.60 | 98.31 | 99.18 | -1.08% | 22.08 | 1.84% |
| 2026-05-07 | 101.90 | 102.00 | 99.11 | 100.26 | -0.63% | 28.37 | 2.35% |
| 2026-05-06 | 99.69 | 103.80 | 99.50 | 100.90 | +2.65% | 46.72 | 3.79% |
| 2026-04-30 | 97.77 | 99.38 | 97.00 | 98.30 | -3.24% | 45.07 | 3.80% |
| 2026-04-29 | 102.85 | 103.35 | 99.74 | 101.59 | -2.21% | 37.06 | 3.03% |
| 2026-04-28 | 106.95 | 106.95 | 103.40 | 103.89 | -0.71% | 53.75 | 4.23% |
| 2026-04-27 | 96.19 | 104.63 | 96.10 | 104.63 | +10.00% | 53.16 | 4.33% |
| 2026-04-24 | 92.25 | 96.72 | 92.17 | 95.12 | +2.90% | 33.06 | 2.89% |
| 2026-04-23 | 94.46 | 94.50 | 92.22 | 92.44 | -1.87% | 15.62 | 1.39% |
| 2026-04-22 | 92.48 | 94.20 | 92.20 | 94.20 | +1.45% | 18.53 | 1.64% |