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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 123.52 | 126.13 | 123.52 | 125.55 | +1.93% | 13.71 | 0.89% |
| 2025-06-23 | 122.73 | 124.89 | 121.74 | 123.17 | -0.63% | 10.90 | 0.72% |
| 2025-06-20 | 125.40 | 126.33 | 123.59 | 123.94 | -1.36% | 9.11 | 0.60% |
| 2025-06-19 | 125.34 | 128.03 | 124.83 | 125.66 | +0.43% | 15.42 | 1.00% |
| 2025-06-18 | 123.90 | 126.28 | 123.15 | 125.12 | +0.62% | 9.33 | 0.61% |
| 2025-06-17 | 126.13 | 127.98 | 123.92 | 124.34 | -0.71% | 12.25 | 0.80% |
| 2025-06-16 | 123.53 | 125.24 | 123.01 | 125.24 | +1.12% | 7.56 | 0.50% |
| 2025-06-13 | 124.84 | 126.79 | 123.53 | 123.86 | -0.87% | 12.54 | 0.82% |
| 2025-06-12 | 125.83 | 126.35 | 124.94 | 124.94 | -1.13% | 10.07 | 0.66% |
| 2025-06-11 | 126.05 | 128.55 | 126.05 | 126.36 | +0.25% | 9.09 | 0.58% |
| 2025-06-10 | 129.12 | 129.61 | 125.47 | 126.04 | -2.53% | 12.58 | 0.81% |
| 2025-06-09 | 131.78 | 132.00 | 129.20 | 129.32 | -1.81% | 12.23 | 0.77% |
| 2025-06-06 | 132.05 | 133.39 | 131.17 | 131.70 | -0.15% | 13.17 | 0.82% |
| 2025-06-05 | 127.48 | 132.18 | 126.93 | 131.90 | +3.48% | 16.88 | 1.06% |
| 2025-06-04 | 124.00 | 127.57 | 123.68 | 127.47 | +2.84% | 13.75 | 0.89% |
| 2025-06-03 | 122.36 | 125.69 | 122.36 | 123.94 | 0.00% | 8.96 | 0.59% |
| 2025-05-30 | 126.99 | 126.99 | 123.94 | 123.94 | -2.77% | 10.27 | 0.67% |
| 2025-05-29 | 126.32 | 128.55 | 125.44 | 127.48 | +1.34% | 10.30 | 0.66% |
| 2025-05-28 | 126.33 | 126.99 | 125.46 | 125.79 | -0.33% | 8.64 | 0.56% |
| 2025-05-27 | 127.81 | 128.11 | 126.15 | 126.20 | -1.51% | 7.92 | 0.51% |