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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 137.52 | 143.80 | 137.29 | 140.66 | +1.87% | 42.02 | 2.46% |
| 2025-09-15 | 140.71 | 141.51 | 136.53 | 138.08 | +1.88% | 47.25 | 2.81% |
| 2025-09-12 | 134.14 | 137.30 | 133.32 | 135.53 | +0.74% | 37.77 | 2.31% |
| 2025-09-11 | 129.83 | 134.53 | 129.23 | 134.53 | +2.89% | 35.15 | 2.19% |
| 2025-09-10 | 131.59 | 132.91 | 129.55 | 130.76 | -0.37% | 24.76 | 1.56% |
| 2025-09-09 | 134.13 | 134.13 | 130.73 | 131.25 | -3.12% | 24.96 | 1.56% |
| 2025-09-08 | 132.15 | 137.20 | 131.94 | 135.47 | +2.98% | 34.42 | 2.11% |
| 2025-09-05 | 128.46 | 131.98 | 127.68 | 131.54 | +2.61% | 32.74 | 2.08% |
| 2025-09-04 | 135.53 | 136.28 | 126.22 | 128.20 | -5.41% | 50.37 | 3.19% |
| 2025-09-03 | 138.01 | 139.62 | 134.50 | 135.53 | -1.38% | 37.87 | 2.28% |
| 2025-09-02 | 144.20 | 144.68 | 136.38 | 137.42 | -5.03% | 51.92 | 3.08% |
| 2025-09-01 | 145.00 | 147.49 | 141.89 | 144.70 | +1.38% | 52.10 | 2.98% |
| 2025-08-29 | 142.40 | 143.25 | 138.13 | 142.74 | +0.24% | 45.88 | 2.69% |
| 2025-08-28 | 138.70 | 142.51 | 137.29 | 142.40 | +2.55% | 62.76 | 3.69% |
| 2025-08-27 | 145.49 | 146.42 | 138.82 | 138.86 | -2.29% | 69.15 | 3.99% |
| 2025-08-26 | 136.21 | 143.89 | 134.42 | 142.11 | +4.03% | 63.35 | 3.76% |
| 2025-08-25 | 138.04 | 142.50 | 134.25 | 136.61 | +0.18% | 67.41 | 4.05% |
| 2025-08-22 | 129.64 | 136.79 | 129.64 | 136.36 | +5.39% | 64.43 | 3.97% |
| 2025-08-21 | 129.85 | 132.34 | 128.65 | 129.38 | +0.49% | 43.03 | 2.72% |
| 2025-08-20 | 124.69 | 128.75 | 124.68 | 128.75 | +2.76% | 36.99 | 2.40% |