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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.13 | 14.28 | 13.87 | 14.16 | +0.57% | 4.84 | 3.72% |
| 2026-01-16 | 13.86 | 14.32 | 13.68 | 14.08 | +2.33% | 6.30 | 4.89% |
| 2026-01-15 | 14.03 | 14.15 | 13.60 | 13.76 | -2.82% | 6.02 | 4.74% |
| 2026-01-14 | 14.29 | 14.65 | 13.99 | 14.16 | -0.91% | 8.23 | 6.25% |
| 2026-01-13 | 15.35 | 15.35 | 14.25 | 14.29 | -7.03% | 11.92 | 8.90% |
| 2026-01-12 | 15.20 | 15.52 | 15.02 | 15.37 | +3.02% | 12.79 | 9.08% |
| 2026-01-09 | 15.03 | 15.36 | 14.80 | 14.92 | +0.27% | 14.33 | 10.34% |
| 2026-01-08 | 14.14 | 15.15 | 14.06 | 14.88 | +4.86% | 15.11 | 11.14% |
| 2026-01-07 | 14.02 | 14.33 | 14.02 | 14.19 | +0.21% | 6.11 | 4.68% |
| 2026-01-06 | 14.27 | 14.27 | 14.05 | 14.16 | -1.19% | 7.25 | 5.58% |
| 2026-01-05 | 14.44 | 14.70 | 14.21 | 14.33 | -0.14% | 8.56 | 6.48% |
| 2025-12-31 | 14.67 | 14.70 | 14.15 | 14.35 | -2.11% | 9.92 | 7.55% |
| 2025-12-30 | 14.00 | 14.71 | 13.89 | 14.66 | +3.24% | 14.70 | 11.07% |
| 2025-12-29 | 14.09 | 14.50 | 14.08 | 14.20 | +1.72% | 10.91 | 8.29% |
| 2025-12-26 | 14.58 | 14.78 | 13.82 | 13.96 | -0.64% | 17.53 | 13.41% |
| 2025-12-25 | 12.87 | 14.05 | 12.85 | 14.05 | +10.02% | 13.17 | 10.43% |
| 2025-12-24 | 12.36 | 12.85 | 12.34 | 12.77 | +3.07% | 3.76 | 3.22% |
| 2025-12-23 | 12.65 | 12.65 | 12.34 | 12.39 | -2.13% | 2.42 | 2.12% |
| 2025-12-22 | 12.92 | 12.97 | 12.62 | 12.66 | -0.78% | 2.93 | 2.51% |
| 2025-12-19 | 12.30 | 12.90 | 12.26 | 12.76 | +4.16% | 4.63 | 3.96% |