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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.06 | 14.76 | 14.00 | 14.65 | +5.17% | 5.29 | 4.39% |
| 2025-06-24 | 13.27 | 13.94 | 13.24 | 13.93 | +5.53% | 3.92 | 3.42% |
| 2025-06-23 | 12.89 | 13.34 | 12.86 | 13.20 | +2.09% | 2.54 | 2.32% |
| 2025-06-20 | 13.62 | 13.70 | 12.90 | 12.93 | -5.14% | 4.29 | 3.93% |
| 2025-06-19 | 13.45 | 14.05 | 13.43 | 13.63 | +0.81% | 5.00 | 4.35% |
| 2025-06-18 | 13.27 | 13.65 | 13.22 | 13.52 | +0.82% | 2.33 | 2.08% |
| 2025-06-17 | 13.53 | 13.62 | 13.33 | 13.41 | -0.81% | 1.41 | 1.26% |
| 2025-06-16 | 13.41 | 13.55 | 13.34 | 13.52 | 0.00% | 1.74 | 1.55% |
| 2025-06-13 | 13.83 | 13.97 | 13.38 | 13.52 | -3.08% | 2.40 | 2.12% |
| 2025-06-12 | 13.81 | 14.15 | 13.70 | 13.95 | +0.29% | 2.01 | 1.73% |
| 2025-06-11 | 13.96 | 14.13 | 13.86 | 13.91 | +0.14% | 1.93 | 1.66% |
| 2025-06-10 | 14.40 | 14.46 | 13.70 | 13.89 | -3.54% | 4.49 | 3.87% |
| 2025-06-09 | 14.39 | 14.75 | 14.36 | 14.40 | 0.00% | 3.09 | 2.55% |
| 2025-06-06 | 14.59 | 14.70 | 14.09 | 14.40 | -1.44% | 3.11 | 2.61% |
| 2025-06-05 | 14.27 | 14.72 | 14.10 | 14.61 | +2.17% | 3.93 | 3.25% |
| 2025-06-04 | 14.37 | 14.54 | 14.23 | 14.30 | -0.42% | 1.88 | 1.57% |
| 2025-06-03 | 14.19 | 14.57 | 14.17 | 14.36 | +0.28% | 2.36 | 1.98% |
| 2025-05-30 | 14.60 | 14.66 | 14.21 | 14.32 | -2.45% | 3.10 | 2.59% |
| 2025-05-29 | 14.77 | 15.33 | 14.63 | 14.68 | -0.88% | 3.60 | 2.90% |
| 2025-05-28 | 15.01 | 15.30 | 14.77 | 14.81 | -1.00% | 3.11 | 2.49% |