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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.94 | 16.55 | 15.71 | 16.30 | +2.58% | 5.30 | 3.82% |
| 2025-07-22 | 16.18 | 16.38 | 15.81 | 15.89 | -2.52% | 4.39 | 3.18% |
| 2025-07-21 | 16.23 | 16.48 | 15.82 | 16.30 | +1.81% | 6.59 | 4.72% |
| 2025-07-18 | 16.21 | 16.25 | 15.84 | 16.01 | -2.38% | 5.61 | 4.07% |
| 2025-07-17 | 16.21 | 16.61 | 15.94 | 16.40 | +0.74% | 9.44 | 6.74% |
| 2025-07-16 | 14.99 | 16.28 | 14.81 | 16.28 | +10.00% | 13.74 | 10.13% |
| 2025-07-15 | 14.74 | 14.90 | 14.55 | 14.80 | +0.41% | 3.90 | 3.08% |
| 2025-07-14 | 14.06 | 14.74 | 13.91 | 14.74 | +4.84% | 4.53 | 3.65% |
| 2025-07-11 | 13.73 | 14.27 | 13.62 | 14.06 | +1.88% | 2.74 | 2.28% |
| 2025-07-10 | 14.05 | 14.08 | 13.71 | 13.80 | -2.13% | 3.19 | 2.67% |
| 2025-07-09 | 14.17 | 14.96 | 14.05 | 14.10 | +1.00% | 5.81 | 4.64% |
| 2025-07-08 | 14.11 | 14.20 | 13.78 | 13.96 | -0.78% | 3.60 | 2.99% |
| 2025-07-07 | 14.38 | 14.50 | 13.94 | 14.07 | -3.23% | 2.55 | 2.10% |
| 2025-07-04 | 14.80 | 15.28 | 14.49 | 14.54 | -1.09% | 2.50 | 1.97% |
| 2025-07-03 | 14.54 | 14.82 | 14.36 | 14.70 | +0.75% | 2.97 | 2.37% |
| 2025-07-02 | 15.09 | 15.09 | 14.52 | 14.59 | -3.19% | 2.37 | 1.87% |
| 2025-07-01 | 15.30 | 15.45 | 15.01 | 15.07 | -1.50% | 2.99 | 2.37% |
| 2025-06-30 | 14.40 | 15.40 | 14.39 | 15.30 | +6.40% | 6.46 | 5.12% |
| 2025-06-27 | 14.94 | 15.04 | 14.34 | 14.38 | -2.24% | 3.49 | 2.89% |
| 2025-06-26 | 14.85 | 15.35 | 14.68 | 14.71 | +0.41% | 5.16 | 4.12% |