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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.50 | 10.57 | 10.27 | 10.47 | +1.36% | 1.17 | 1.22% |
| 2026-03-23 | 10.78 | 10.89 | 10.25 | 10.33 | -5.66% | 1.80 | 1.85% |
| 2026-03-20 | 11.18 | 11.29 | 10.92 | 10.95 | -2.23% | 1.54 | 1.51% |
| 2026-03-19 | 11.55 | 11.59 | 11.16 | 11.20 | -3.95% | 2.01 | 1.93% |
| 2026-03-18 | 11.65 | 11.68 | 11.52 | 11.66 | +0.60% | 0.87 | 0.81% |
| 2026-03-17 | 11.78 | 11.80 | 11.58 | 11.59 | -1.11% | 1.01 | 0.94% |
| 2026-03-16 | 11.69 | 11.74 | 11.58 | 11.72 | +0.17% | 1.09 | 1.02% |
| 2026-03-13 | 11.80 | 11.91 | 11.60 | 11.70 | -1.35% | 1.73 | 1.60% |
| 2026-03-12 | 11.90 | 12.05 | 11.80 | 11.86 | -1.08% | 1.30 | 1.18% |
| 2026-03-11 | 12.11 | 12.16 | 11.97 | 11.99 | -0.91% | 1.28 | 1.16% |
| 2026-03-10 | 11.97 | 12.12 | 11.97 | 12.10 | +1.94% | 1.49 | 1.34% |
| 2026-03-09 | 11.85 | 11.92 | 11.58 | 11.87 | -0.84% | 1.61 | 1.49% |
| 2026-03-06 | 11.90 | 12.03 | 11.87 | 11.97 | +0.34% | 1.11 | 1.01% |
| 2026-03-05 | 11.93 | 12.07 | 11.87 | 11.93 | +1.10% | 1.46 | 1.32% |
| 2026-03-04 | 11.80 | 12.00 | 11.76 | 11.80 | -1.26% | 1.67 | 1.53% |
| 2026-03-03 | 12.51 | 12.61 | 11.92 | 11.95 | -4.63% | 2.81 | 2.51% |
| 2026-03-02 | 12.81 | 12.85 | 12.53 | 12.53 | -3.32% | 2.82 | 2.43% |
| 2026-02-27 | 12.96 | 12.99 | 12.91 | 12.96 | 0.00% | 1.37 | 1.15% |
| 2026-02-26 | 13.05 | 13.06 | 12.89 | 12.96 | -0.61% | 2.06 | 1.73% |
| 2026-02-25 | 12.96 | 13.14 | 12.93 | 13.04 | +0.77% | 2.28 | 1.90% |