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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.09 | 11.11 | 10.98 | 11.10 | 0.00% | 0.98 | 0.96% |
| 2026-04-21 | 11.16 | 11.18 | 11.04 | 11.10 | -0.98% | 1.28 | 1.25% |
| 2026-04-20 | 11.23 | 11.30 | 11.16 | 11.21 | -0.27% | 1.12 | 1.08% |
| 2026-04-17 | 11.22 | 11.25 | 11.09 | 11.24 | -0.09% | 1.16 | 1.13% |
| 2026-04-16 | 11.25 | 11.46 | 11.16 | 11.25 | +0.18% | 1.66 | 1.61% |
| 2026-04-15 | 11.00 | 11.42 | 10.97 | 11.23 | +2.93% | 2.65 | 2.58% |
| 2026-04-14 | 10.89 | 10.95 | 10.82 | 10.91 | +0.74% | 0.95 | 0.95% |
| 2026-04-13 | 10.81 | 10.86 | 10.74 | 10.83 | 0.00% | 0.89 | 0.90% |
| 2026-04-10 | 10.75 | 10.95 | 10.74 | 10.83 | +1.40% | 1.02 | 1.02% |
| 2026-04-09 | 10.73 | 10.74 | 10.62 | 10.68 | -1.29% | 1.08 | 1.10% |
| 2026-04-08 | 10.56 | 10.85 | 10.56 | 10.82 | +4.14% | 1.46 | 1.47% |
| 2026-04-07 | 10.31 | 10.42 | 10.28 | 10.39 | +0.68% | 0.75 | 0.79% |
| 2026-04-03 | 10.56 | 10.58 | 10.30 | 10.32 | -1.90% | 0.64 | 0.67% |
| 2026-04-02 | 10.72 | 10.74 | 10.47 | 10.52 | -2.32% | 1.09 | 1.12% |
| 2026-04-01 | 10.95 | 10.97 | 10.71 | 10.77 | -0.37% | 1.24 | 1.24% |
| 2026-03-31 | 10.69 | 10.98 | 10.67 | 10.81 | +1.89% | 2.08 | 2.08% |
| 2026-03-30 | 10.41 | 10.67 | 10.37 | 10.61 | +0.57% | 1.00 | 1.03% |
| 2026-03-27 | 10.21 | 10.65 | 10.17 | 10.55 | +1.64% | 1.30 | 1.35% |
| 2026-03-26 | 10.53 | 10.58 | 10.30 | 10.38 | -1.24% | 1.07 | 1.11% |
| 2026-03-25 | 10.55 | 10.71 | 10.49 | 10.51 | +0.38% | 1.58 | 1.62% |