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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 121.88 | 122.22 | 119.34 | 119.59 | -1.88% | 11.98 | 0.82% |
| 2025-11-18 | 120.91 | 123.22 | 120.38 | 121.88 | +0.81% | 13.14 | 0.89% |
| 2025-11-17 | 121.70 | 122.49 | 120.41 | 120.90 | -0.36% | 9.85 | 0.67% |
| 2025-11-14 | 122.38 | 123.12 | 121.30 | 121.34 | -2.02% | 13.99 | 0.95% |
| 2025-11-13 | 123.72 | 124.45 | 123.05 | 123.84 | +0.15% | 13.89 | 0.93% |
| 2025-11-12 | 123.37 | 123.73 | 121.30 | 123.66 | +0.23% | 11.91 | 0.80% |
| 2025-11-11 | 126.36 | 126.75 | 123.37 | 123.37 | -1.82% | 16.45 | 1.09% |
| 2025-11-10 | 125.47 | 125.96 | 124.08 | 125.66 | +0.26% | 14.14 | 0.94% |
| 2025-11-07 | 126.48 | 126.48 | 124.74 | 125.34 | -1.43% | 11.88 | 0.78% |
| 2025-11-06 | 125.69 | 127.51 | 125.40 | 127.16 | +1.31% | 14.36 | 0.94% |
| 2025-11-05 | 123.74 | 126.01 | 123.62 | 125.52 | -0.67% | 13.15 | 0.87% |
| 2025-11-04 | 129.11 | 129.11 | 125.96 | 126.36 | -2.13% | 16.36 | 1.06% |
| 2025-11-03 | 130.27 | 130.28 | 127.06 | 129.11 | -0.88% | 16.74 | 1.08% |
| 2025-10-31 | 130.86 | 132.29 | 130.10 | 130.26 | -1.24% | 19.75 | 1.25% |
| 2025-10-30 | 134.81 | 135.41 | 130.91 | 131.89 | -2.16% | 28.17 | 1.76% |
| 2025-10-29 | 134.37 | 134.89 | 133.04 | 134.80 | -0.96% | 27.97 | 1.72% |
| 2025-10-28 | 132.47 | 137.42 | 132.05 | 136.11 | +2.41% | 34.85 | 2.13% |
| 2025-10-27 | 133.98 | 134.48 | 131.17 | 132.91 | +0.57% | 27.38 | 1.70% |
| 2025-10-24 | 130.16 | 132.18 | 129.43 | 132.16 | +2.57% | 23.92 | 1.50% |
| 2025-10-23 | 127.76 | 129.02 | 126.44 | 128.85 | +0.22% | 14.05 | 0.91% |