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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 124.50 | 126.20 | 123.06 | 125.74 | +0.75% | 16.62 | 1.10% |
| 2025-12-16 | 125.80 | 127.00 | 124.38 | 124.80 | +0.38% | 17.44 | 1.15% |
| 2025-12-15 | 125.45 | 126.45 | 124.29 | 124.33 | -1.73% | 19.15 | 1.26% |
| 2025-12-12 | 121.77 | 127.98 | 121.31 | 126.52 | +3.90% | 35.69 | 2.35% |
| 2025-12-11 | 123.98 | 124.20 | 121.66 | 121.77 | -1.56% | 14.11 | 0.95% |
| 2025-12-10 | 121.00 | 124.45 | 121.00 | 123.70 | +3.06% | 25.61 | 1.72% |
| 2025-12-09 | 121.00 | 121.50 | 119.78 | 120.03 | -0.79% | 10.63 | 0.73% |
| 2025-12-08 | 120.02 | 121.80 | 120.02 | 120.98 | +0.83% | 13.95 | 0.95% |
| 2025-12-05 | 119.60 | 120.10 | 118.60 | 119.98 | +0.40% | 10.48 | 0.73% |
| 2025-12-04 | 119.02 | 119.85 | 117.70 | 119.50 | +0.29% | 8.47 | 0.59% |
| 2025-12-03 | 121.10 | 121.10 | 118.61 | 119.15 | -1.59% | 11.83 | 0.82% |
| 2025-12-02 | 121.70 | 123.40 | 120.48 | 121.08 | -0.18% | 14.67 | 1.00% |
| 2025-12-01 | 120.00 | 121.31 | 119.02 | 121.30 | +1.53% | 13.51 | 0.93% |
| 2025-11-28 | 119.00 | 119.80 | 117.60 | 119.47 | +0.27% | 11.30 | 0.79% |
| 2025-11-27 | 117.26 | 121.25 | 117.00 | 119.15 | +1.92% | 20.96 | 1.45% |
| 2025-11-26 | 116.40 | 117.85 | 115.67 | 116.91 | -0.13% | 12.77 | 0.90% |
| 2025-11-25 | 117.39 | 118.79 | 116.78 | 117.06 | +0.21% | 12.65 | 0.89% |
| 2025-11-24 | 116.62 | 117.15 | 115.32 | 116.81 | +1.12% | 11.23 | 0.80% |
| 2025-11-21 | 116.60 | 117.58 | 115.10 | 115.52 | -2.22% | 15.07 | 1.07% |
| 2025-11-20 | 120.58 | 121.08 | 118.12 | 118.14 | -1.21% | 10.81 | 0.75% |