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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 129.52 | 132.30 | 129.00 | 130.83 | +1.84% | 30.35 | 1.92% |
| 2026-01-15 | 127.62 | 128.68 | 126.21 | 128.47 | +0.60% | 21.78 | 1.41% |
| 2026-01-14 | 128.20 | 130.96 | 127.20 | 127.71 | -0.52% | 29.15 | 1.87% |
| 2026-01-13 | 133.80 | 134.66 | 128.00 | 128.38 | -3.87% | 34.13 | 2.16% |
| 2026-01-12 | 131.53 | 135.33 | 129.58 | 133.55 | +1.54% | 32.89 | 2.05% |
| 2026-01-09 | 131.86 | 132.19 | 130.08 | 131.52 | -0.26% | 21.58 | 1.36% |
| 2026-01-08 | 128.90 | 134.17 | 128.83 | 131.86 | +1.81% | 26.79 | 1.68% |
| 2026-01-07 | 131.82 | 132.00 | 128.82 | 129.52 | -1.05% | 24.33 | 1.54% |
| 2026-01-06 | 128.88 | 131.86 | 128.76 | 130.90 | +1.68% | 28.13 | 1.78% |
| 2026-01-05 | 126.36 | 129.10 | 126.36 | 128.74 | +2.26% | 19.68 | 1.27% |
| 2025-12-31 | 127.03 | 127.50 | 125.83 | 125.90 | -0.71% | 11.28 | 0.74% |
| 2025-12-30 | 126.57 | 127.95 | 126.33 | 126.80 | -0.09% | 12.42 | 0.81% |
| 2025-12-29 | 128.84 | 129.43 | 126.83 | 126.92 | -1.49% | 18.70 | 1.21% |
| 2025-12-26 | 127.18 | 129.57 | 126.60 | 128.84 | +1.35% | 17.84 | 1.15% |
| 2025-12-25 | 126.08 | 127.77 | 125.80 | 127.13 | +0.50% | 11.92 | 0.78% |
| 2025-12-24 | 125.32 | 126.90 | 125.05 | 126.50 | +1.05% | 13.83 | 0.91% |
| 2025-12-23 | 125.71 | 126.66 | 124.86 | 125.19 | -0.41% | 13.41 | 0.88% |
| 2025-12-22 | 124.70 | 126.50 | 124.70 | 125.70 | +1.06% | 13.19 | 0.87% |
| 2025-12-19 | 123.65 | 125.60 | 123.40 | 124.38 | +1.12% | 13.81 | 0.92% |
| 2025-12-18 | 124.99 | 125.58 | 122.80 | 123.00 | -2.18% | 17.02 | 1.13% |