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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 124.34 | 125.46 | 123.45 | 124.49 | +0.04% | 12.77 | 0.84% |
| 2025-07-21 | 124.34 | 125.48 | 123.89 | 124.44 | -0.49% | 13.98 | 0.92% |
| 2025-07-18 | 122.15 | 127.81 | 122.07 | 125.05 | +2.63% | 32.79 | 2.14% |
| 2025-07-17 | 122.06 | 122.25 | 121.24 | 121.85 | -0.24% | 14.12 | 0.95% |
| 2025-07-16 | 122.38 | 124.22 | 121.76 | 122.13 | -0.10% | 13.65 | 0.91% |
| 2025-07-15 | 123.15 | 123.62 | 120.96 | 122.25 | -0.73% | 15.51 | 1.04% |
| 2025-07-14 | 123.41 | 123.75 | 122.55 | 123.15 | +0.02% | 8.18 | 0.54% |
| 2025-07-11 | 122.75 | 124.82 | 122.04 | 123.13 | +0.31% | 15.90 | 1.05% |
| 2025-07-10 | 123.01 | 123.89 | 122.55 | 122.75 | -0.08% | 12.64 | 0.84% |
| 2025-07-09 | 124.91 | 124.93 | 122.85 | 122.85 | -1.43% | 10.52 | 0.70% |
| 2025-07-08 | 122.55 | 125.00 | 122.55 | 124.63 | +1.71% | 12.29 | 0.81% |
| 2025-07-07 | 123.35 | 123.85 | 122.38 | 122.53 | -0.66% | 8.50 | 0.57% |
| 2025-07-04 | 124.60 | 124.73 | 122.45 | 123.35 | -1.01% | 16.05 | 1.06% |
| 2025-07-03 | 123.97 | 125.13 | 123.75 | 124.60 | +0.51% | 9.56 | 0.63% |
| 2025-07-02 | 126.33 | 126.33 | 123.38 | 123.97 | -2.39% | 15.85 | 1.04% |
| 2025-07-01 | 126.99 | 127.53 | 125.85 | 127.01 | +0.02% | 10.46 | 0.67% |
| 2025-06-30 | 127.47 | 128.10 | 126.83 | 126.98 | -0.05% | 12.25 | 0.79% |
| 2025-06-27 | 126.33 | 128.71 | 125.24 | 127.05 | +1.12% | 16.06 | 1.03% |
| 2025-06-26 | 127.53 | 127.76 | 125.64 | 125.64 | -1.75% | 13.85 | 0.90% |
| 2025-06-25 | 126.22 | 128.05 | 124.84 | 127.87 | +1.85% | 17.63 | 1.14% |