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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 128.06 | 129.23 | 125.09 | 125.30 | -2.09% | 32.92 | 2.14% |
| 2025-08-18 | 123.79 | 131.72 | 122.92 | 127.97 | +3.74% | 57.86 | 3.75% |
| 2025-08-15 | 121.59 | 123.95 | 121.33 | 123.35 | +0.77% | 23.14 | 1.55% |
| 2025-08-14 | 124.07 | 125.86 | 122.39 | 122.42 | -1.09% | 30.55 | 2.03% |
| 2025-08-13 | 120.43 | 124.35 | 119.92 | 123.76 | +3.01% | 40.20 | 2.69% |
| 2025-08-12 | 119.49 | 120.57 | 119.04 | 120.14 | +0.55% | 20.67 | 1.43% |
| 2025-08-11 | 118.82 | 119.71 | 118.40 | 119.49 | +0.56% | 13.27 | 0.92% |
| 2025-08-08 | 120.60 | 120.67 | 118.59 | 118.82 | -1.37% | 15.31 | 1.06% |
| 2025-08-07 | 121.09 | 121.79 | 120.18 | 120.47 | -0.27% | 15.03 | 1.03% |
| 2025-08-06 | 120.73 | 120.98 | 120.00 | 120.80 | -0.21% | 12.96 | 0.88% |
| 2025-08-05 | 121.58 | 122.16 | 119.68 | 121.05 | +1.73% | 19.45 | 1.32% |
| 2025-08-04 | 118.09 | 119.14 | 117.89 | 118.99 | +0.07% | 11.27 | 0.78% |
| 2025-08-01 | 120.38 | 121.43 | 118.46 | 118.91 | -1.44% | 15.76 | 1.08% |
| 2025-07-31 | 122.84 | 124.12 | 120.36 | 120.64 | -2.14% | 26.90 | 1.81% |
| 2025-07-30 | 124.19 | 126.12 | 122.74 | 123.28 | -0.93% | 20.38 | 1.34% |
| 2025-07-29 | 124.46 | 124.67 | 123.25 | 124.43 | -0.10% | 17.65 | 1.16% |
| 2025-07-28 | 126.33 | 126.81 | 124.44 | 124.55 | -1.16% | 19.30 | 1.26% |
| 2025-07-25 | 125.40 | 127.08 | 123.85 | 126.01 | +0.71% | 20.65 | 1.35% |
| 2025-07-24 | 124.25 | 125.51 | 123.64 | 125.13 | +0.70% | 16.83 | 1.10% |
| 2025-07-23 | 124.34 | 125.34 | 123.85 | 124.25 | -0.19% | 14.10 | 0.93% |