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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.03 | 13.06 | 12.87 | 12.94 | +0.39% | 2.16 | 1.81% |
| 2026-02-13 | 12.92 | 13.03 | 12.86 | 12.89 | -0.31% | 1.80 | 1.51% |
| 2026-02-12 | 12.90 | 13.00 | 12.86 | 12.93 | 0.00% | 1.44 | 1.21% |
| 2026-02-11 | 13.12 | 13.13 | 12.90 | 12.93 | -1.30% | 1.48 | 1.23% |
| 2026-02-10 | 13.08 | 13.15 | 12.99 | 13.10 | +0.38% | 1.64 | 1.36% |
| 2026-02-09 | 12.98 | 13.08 | 12.88 | 13.05 | +1.48% | 1.76 | 1.47% |
| 2026-02-06 | 12.83 | 13.00 | 12.74 | 12.86 | -0.31% | 1.50 | 1.26% |
| 2026-02-05 | 12.87 | 12.96 | 12.80 | 12.90 | 0.00% | 1.38 | 1.16% |
| 2026-02-04 | 12.96 | 12.96 | 12.76 | 12.90 | -0.46% | 1.73 | 1.46% |
| 2026-02-03 | 12.74 | 12.96 | 12.70 | 12.96 | +1.81% | 2.15 | 1.82% |
| 2026-02-02 | 12.82 | 13.03 | 12.72 | 12.73 | -0.70% | 2.29 | 1.94% |
| 2026-01-30 | 12.88 | 12.96 | 12.61 | 12.82 | -0.23% | 2.23 | 1.90% |
| 2026-01-29 | 13.03 | 13.15 | 12.85 | 12.85 | -1.68% | 2.72 | 2.28% |
| 2026-01-28 | 13.33 | 13.33 | 13.01 | 13.07 | -2.02% | 2.79 | 2.32% |
| 2026-01-27 | 13.43 | 13.49 | 12.92 | 13.34 | -0.67% | 3.24 | 2.67% |
| 2026-01-26 | 14.25 | 14.25 | 13.30 | 13.43 | -5.42% | 7.70 | 6.14% |
| 2026-01-23 | 13.94 | 14.23 | 13.83 | 14.20 | +1.79% | 5.61 | 4.32% |
| 2026-01-22 | 13.87 | 14.11 | 13.75 | 13.95 | +0.87% | 3.79 | 2.96% |
| 2026-01-21 | 13.65 | 14.04 | 13.62 | 13.83 | -0.07% | 3.44 | 2.70% |
| 2026-01-20 | 14.15 | 14.34 | 13.71 | 13.84 | -2.26% | 4.93 | 3.85% |