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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 100.52 | 101.69 | 98.25 | 98.62 | -4.76% | 16.71 | 1.38% |
| 2026-03-20 | 106.31 | 106.62 | 103.55 | 103.55 | -2.16% | 12.29 | 0.97% |
| 2026-03-19 | 106.69 | 106.99 | 105.28 | 105.84 | -2.25% | 13.12 | 1.02% |
| 2026-03-18 | 109.50 | 109.66 | 106.58 | 108.28 | -0.59% | 13.53 | 1.04% |
| 2026-03-17 | 110.85 | 111.40 | 108.90 | 108.92 | -1.25% | 11.02 | 0.83% |
| 2026-03-16 | 111.74 | 111.81 | 108.41 | 110.30 | -1.28% | 15.79 | 1.19% |
| 2026-03-13 | 112.00 | 113.17 | 111.35 | 111.73 | -0.97% | 9.47 | 0.70% |
| 2026-03-12 | 113.99 | 114.59 | 112.20 | 112.82 | -1.29% | 9.41 | 0.69% |
| 2026-03-11 | 114.00 | 114.89 | 113.71 | 114.30 | +0.19% | 10.46 | 0.76% |
| 2026-03-10 | 113.60 | 114.52 | 113.25 | 114.08 | +1.68% | 9.38 | 0.68% |
| 2026-03-09 | 113.00 | 113.01 | 110.56 | 112.20 | -2.48% | 15.22 | 1.13% |
| 2026-03-06 | 114.17 | 115.58 | 113.71 | 115.05 | +0.77% | 9.00 | 0.65% |
| 2026-03-05 | 115.80 | 115.88 | 113.89 | 114.17 | +0.57% | 11.64 | 0.84% |
| 2026-03-04 | 115.00 | 116.70 | 113.50 | 113.52 | -2.43% | 18.89 | 1.36% |
| 2026-03-03 | 118.68 | 121.20 | 116.00 | 116.35 | -2.17% | 20.69 | 1.45% |
| 2026-03-02 | 120.38 | 121.72 | 118.66 | 118.93 | -3.31% | 22.69 | 1.57% |
| 2026-02-27 | 121.00 | 124.20 | 120.62 | 123.00 | +0.33% | 21.34 | 1.44% |
| 2026-02-26 | 118.10 | 123.01 | 117.43 | 122.60 | +4.04% | 31.56 | 2.16% |
| 2026-02-25 | 117.29 | 118.26 | 116.90 | 117.84 | +0.48% | 14.13 | 0.99% |
| 2026-02-24 | 117.00 | 117.76 | 115.78 | 117.28 | +1.26% | 13.41 | 0.95% |