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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 93.33 | 93.61 | 91.62 | 92.85 | -0.99% | 15.82 | 1.42% |
| 2026-04-20 | 93.04 | 94.49 | 92.98 | 93.78 | +0.80% | 16.83 | 1.48% |
| 2026-04-17 | 93.63 | 93.90 | 92.18 | 93.04 | -0.71% | 15.47 | 1.37% |
| 2026-04-16 | 92.75 | 94.17 | 92.49 | 93.71 | +1.52% | 15.54 | 1.38% |
| 2026-04-15 | 94.66 | 95.50 | 92.29 | 92.31 | -2.48% | 21.15 | 1.87% |
| 2026-04-14 | 95.59 | 96.30 | 93.75 | 94.66 | -0.18% | 16.02 | 1.39% |
| 2026-04-13 | 94.29 | 95.79 | 94.03 | 94.83 | -0.55% | 11.14 | 0.97% |
| 2026-04-10 | 95.00 | 96.75 | 94.90 | 95.35 | +1.18% | 13.89 | 1.20% |
| 2026-04-09 | 94.00 | 94.59 | 93.22 | 94.24 | -1.27% | 13.08 | 1.15% |
| 2026-04-08 | 92.35 | 95.48 | 92.35 | 95.45 | +5.10% | 18.58 | 1.63% |
| 2026-04-07 | 90.23 | 91.68 | 90.21 | 90.82 | +0.74% | 9.21 | 0.84% |
| 2026-04-03 | 92.13 | 92.18 | 89.61 | 90.15 | -1.31% | 12.72 | 1.16% |
| 2026-04-02 | 95.49 | 95.49 | 91.12 | 91.35 | -4.89% | 22.65 | 2.03% |
| 2026-04-01 | 96.84 | 97.00 | 95.00 | 96.05 | +1.15% | 14.36 | 1.24% |
| 2026-03-31 | 98.80 | 99.66 | 94.56 | 94.96 | -5.34% | 20.63 | 1.76% |
| 2026-03-30 | 99.43 | 100.78 | 98.70 | 100.32 | -0.69% | 7.43 | 0.62% |
| 2026-03-27 | 98.57 | 101.58 | 98.57 | 101.02 | +1.02% | 7.79 | 0.64% |
| 2026-03-26 | 101.78 | 102.17 | 99.82 | 100.00 | -2.30% | 7.57 | 0.62% |
| 2026-03-25 | 100.49 | 102.78 | 100.49 | 102.35 | +2.37% | 11.37 | 0.92% |
| 2026-03-24 | 99.95 | 100.50 | 97.76 | 99.98 | +1.38% | 10.45 | 0.87% |