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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 116.56 | 117.48 | 115.80 | 115.82 | -1.05% | 12.63 | 0.90% |
| 2026-02-12 | 117.33 | 117.93 | 116.36 | 117.05 | -0.20% | 12.31 | 0.87% |
| 2026-02-11 | 117.81 | 118.20 | 117.05 | 117.29 | -0.46% | 9.02 | 0.63% |
| 2026-02-10 | 117.04 | 118.66 | 117.02 | 117.83 | +0.70% | 12.51 | 0.88% |
| 2026-02-09 | 117.34 | 117.50 | 116.32 | 117.01 | +0.91% | 13.07 | 0.92% |
| 2026-02-06 | 116.60 | 117.00 | 115.61 | 115.95 | -1.43% | 14.76 | 1.05% |
| 2026-02-05 | 116.48 | 117.79 | 116.21 | 117.63 | +0.29% | 12.01 | 0.85% |
| 2026-02-04 | 117.31 | 117.65 | 115.89 | 117.29 | -0.96% | 14.98 | 1.06% |
| 2026-02-03 | 119.71 | 119.88 | 117.00 | 118.43 | +0.41% | 16.31 | 1.14% |
| 2026-02-02 | 120.58 | 121.79 | 117.70 | 117.95 | -2.68% | 17.16 | 1.19% |
| 2026-01-30 | 122.51 | 123.35 | 120.47 | 121.20 | -1.37% | 19.39 | 1.31% |
| 2026-01-29 | 127.30 | 127.88 | 122.58 | 122.88 | -4.06% | 37.30 | 2.48% |
| 2026-01-28 | 124.80 | 130.86 | 124.70 | 128.08 | +2.58% | 43.06 | 2.77% |
| 2026-01-27 | 124.50 | 125.90 | 122.73 | 124.86 | +0.19% | 21.79 | 1.45% |
| 2026-01-26 | 129.40 | 129.74 | 124.60 | 124.62 | -3.69% | 34.44 | 2.26% |
| 2026-01-23 | 128.85 | 130.60 | 128.17 | 129.40 | +0.43% | 26.09 | 1.67% |
| 2026-01-22 | 131.30 | 131.85 | 128.40 | 128.84 | -1.21% | 24.59 | 1.57% |
| 2026-01-21 | 128.06 | 131.75 | 128.00 | 130.42 | +1.11% | 29.52 | 1.87% |
| 2026-01-20 | 129.10 | 132.15 | 128.65 | 128.99 | +0.05% | 23.65 | 1.50% |
| 2026-01-19 | 130.83 | 131.70 | 128.70 | 128.92 | -1.46% | 20.84 | 1.33% |