豪能股份 sh.603809
11.18
-0.62%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.29 | 11.31 | 11.07 | 11.18 | -0.62% | 1.45 | 1.41% |
| 2026-05-22 | 11.37 | 11.45 | 11.08 | 11.25 | +0.09% | 1.95 | 1.89% |
| 2026-05-21 | 11.20 | 11.60 | 11.13 | 11.24 | +0.90% | 3.02 | 2.88% |
| 2026-05-20 | 11.51 | 11.52 | 11.07 | 11.14 | -3.05% | 1.74 | 1.69% |
| 2026-05-19 | 11.40 | 11.54 | 11.37 | 11.49 | +0.88% | 1.26 | 1.20% |
| 2026-05-18 | 11.48 | 11.53 | 11.29 | 11.39 | -0.78% | 1.78 | 1.70% |
| 2026-05-15 | 11.12 | 11.68 | 11.07 | 11.48 | +3.33% | 2.85 | 2.71% |
| 2026-05-14 | 11.47 | 11.49 | 11.11 | 11.11 | -2.88% | 1.59 | 1.54% |
| 2026-05-13 | 11.40 | 11.47 | 11.31 | 11.44 | 0.00% | 1.16 | 1.10% |
| 2026-05-12 | 11.54 | 11.65 | 11.40 | 11.44 | -1.04% | 1.38 | 1.31% |
| 2026-05-11 | 11.74 | 11.77 | 11.50 | 11.56 | -0.77% | 1.96 | 1.84% |
| 2026-05-08 | 11.33 | 11.67 | 11.30 | 11.65 | +2.64% | 2.44 | 2.30% |
| 2026-05-07 | 11.20 | 11.39 | 11.15 | 11.35 | +1.52% | 1.81 | 1.73% |
| 2026-05-06 | 11.03 | 11.27 | 11.03 | 11.18 | +1.36% | 1.45 | 1.41% |
| 2026-04-30 | 10.78 | 11.10 | 10.77 | 11.03 | +2.32% | 1.24 | 1.22% |
| 2026-04-29 | 10.66 | 10.81 | 10.57 | 10.78 | +1.99% | 0.92 | 0.93% |
| 2026-04-28 | 10.78 | 10.80 | 10.54 | 10.57 | -2.67% | 0.86 | 0.88% |
| 2026-04-27 | 10.71 | 10.90 | 10.60 | 10.86 | +1.50% | 0.87 | 0.88% |
| 2026-04-24 | 10.77 | 10.82 | 10.66 | 10.70 | -1.20% | 0.88 | 0.90% |
| 2026-04-23 | 11.10 | 11.12 | 10.77 | 10.83 | -2.43% | 1.42 | 1.41% |