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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.23 | 15.23 | 14.60 | 14.96 | -1.84% | 4.42 | 3.57% |
| 2025-05-26 | 15.20 | 15.55 | 15.06 | 15.24 | -1.04% | 3.68 | 2.90% |
| 2025-05-23 | 15.72 | 15.98 | 15.22 | 15.40 | -1.41% | 5.14 | 3.96% |
| 2025-05-22 | 15.25 | 16.03 | 15.16 | 15.62 | +1.76% | 6.73 | 5.15% |
| 2025-05-21 | 15.43 | 15.73 | 14.96 | 15.35 | -2.04% | 5.41 | 4.25% |
| 2025-05-20 | 15.71 | 15.90 | 15.41 | 15.67 | -1.01% | 4.32 | 3.32% |
| 2025-05-19 | 15.89 | 16.01 | 15.03 | 15.83 | -1.00% | 7.20 | 5.57% |
| 2025-05-16 | 14.95 | 16.30 | 14.95 | 15.99 | +5.89% | 11.05 | 8.34% |
| 2025-05-15 | 15.16 | 15.63 | 14.80 | 15.10 | -0.40% | 7.47 | 5.89% |
| 2025-05-14 | 15.52 | 15.86 | 14.99 | 15.16 | -3.68% | 8.94 | 6.99% |
| 2025-05-13 | 16.50 | 16.75 | 15.70 | 15.74 | -3.20% | 10.53 | 7.82% |
| 2025-05-12 | 15.77 | 16.80 | 15.75 | 16.26 | +5.52% | 13.53 | 9.97% |
| 2025-05-09 | 16.50 | 16.62 | 15.00 | 15.41 | -1.72% | 17.35 | 13.21% |
| 2025-05-08 | 15.68 | 15.68 | 15.68 | 15.68 | +10.04% | 2.82 | 2.16% |
| 2025-05-07 | 14.68 | 14.80 | 14.01 | 14.25 | -2.13% | 6.43 | 5.37% |
| 2025-05-06 | 14.68 | 14.70 | 14.30 | 14.56 | -0.21% | 8.13 | 6.71% |