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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 128.60 | 130.35 | 127.56 | 128.56 | -0.62% | 15.09 | 0.97% |
| 2025-10-21 | 127.26 | 129.70 | 126.91 | 129.37 | +2.06% | 20.65 | 1.33% |
| 2025-10-20 | 128.61 | 129.37 | 125.83 | 126.76 | -0.06% | 19.51 | 1.26% |
| 2025-10-17 | 132.16 | 132.16 | 126.76 | 126.83 | -4.12% | 26.08 | 1.68% |
| 2025-10-16 | 131.74 | 134.01 | 131.05 | 132.28 | -0.86% | 17.69 | 1.10% |
| 2025-10-15 | 130.93 | 133.70 | 129.35 | 133.43 | +1.68% | 28.03 | 1.76% |
| 2025-10-14 | 138.32 | 139.18 | 130.87 | 131.23 | -4.80% | 42.88 | 2.63% |
| 2025-10-13 | 136.03 | 139.00 | 135.43 | 137.84 | -2.47% | 44.73 | 2.69% |
| 2025-10-10 | 146.69 | 148.42 | 140.72 | 141.33 | -5.47% | 51.87 | 2.98% |
| 2025-10-09 | 146.15 | 151.87 | 144.38 | 149.50 | -0.76% | 70.30 | 3.91% |
| 2025-09-30 | 150.76 | 152.60 | 149.67 | 150.65 | +0.81% | 39.76 | 2.17% |
| 2025-09-29 | 150.08 | 152.35 | 147.28 | 149.43 | -0.72% | 42.51 | 2.35% |
| 2025-09-26 | 150.15 | 156.96 | 149.84 | 150.51 | +0.24% | 62.82 | 3.38% |
| 2025-09-25 | 148.14 | 152.47 | 146.19 | 150.15 | +1.39% | 57.55 | 3.18% |
| 2025-09-24 | 141.51 | 150.72 | 141.11 | 148.09 | +3.92% | 67.31 | 3.78% |
| 2025-09-23 | 145.08 | 145.68 | 139.20 | 142.51 | -2.26% | 46.28 | 2.69% |
| 2025-09-22 | 142.99 | 145.95 | 140.98 | 145.81 | +2.67% | 45.86 | 2.63% |
| 2025-09-19 | 143.75 | 146.91 | 141.93 | 142.01 | -1.21% | 45.37 | 2.60% |
| 2025-09-18 | 142.51 | 149.48 | 140.79 | 143.75 | +0.90% | 82.15 | 4.67% |
| 2025-09-17 | 143.48 | 144.86 | 141.53 | 142.47 | +1.28% | 42.80 | 2.48% |