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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.32 | 12.48 | 12.21 | 12.25 | -1.05% | 1.98 | 1.74% |
| 2025-12-17 | 12.32 | 12.47 | 12.10 | 12.38 | +0.32% | 2.29 | 2.03% |
| 2025-12-16 | 12.75 | 12.84 | 12.32 | 12.34 | -3.97% | 2.72 | 2.37% |
| 2025-12-15 | 13.05 | 13.06 | 12.80 | 12.85 | -1.15% | 2.97 | 2.49% |
| 2025-12-12 | 12.60 | 13.05 | 12.56 | 13.00 | +2.77% | 4.08 | 3.45% |
| 2025-12-11 | 13.05 | 13.08 | 12.64 | 12.65 | -2.92% | 3.09 | 2.63% |
| 2025-12-10 | 12.88 | 13.08 | 12.82 | 13.03 | +0.85% | 2.67 | 2.24% |
| 2025-12-09 | 13.20 | 13.26 | 12.90 | 12.92 | -3.58% | 4.86 | 4.05% |
| 2025-12-08 | 12.88 | 13.58 | 12.87 | 13.40 | +5.18% | 8.40 | 6.90% |
| 2025-12-05 | 12.36 | 12.78 | 12.29 | 12.74 | +2.58% | 3.54 | 3.04% |
| 2025-12-04 | 12.45 | 12.49 | 12.25 | 12.42 | +1.39% | 2.56 | 2.25% |
| 2025-12-03 | 12.44 | 12.53 | 12.18 | 12.25 | -1.53% | 2.20 | 1.94% |
| 2025-12-02 | 12.58 | 12.66 | 12.41 | 12.44 | -1.82% | 2.30 | 2.00% |
| 2025-12-01 | 12.46 | 12.69 | 12.36 | 12.67 | +2.43% | 3.38 | 2.93% |
| 2025-11-28 | 12.21 | 12.37 | 12.10 | 12.37 | +2.15% | 2.66 | 2.36% |
| 2025-11-27 | 12.18 | 12.25 | 12.06 | 12.11 | -0.41% | 1.55 | 1.38% |
| 2025-11-26 | 12.18 | 12.30 | 12.00 | 12.16 | +0.33% | 2.12 | 1.89% |
| 2025-11-25 | 12.14 | 12.29 | 12.10 | 12.12 | -0.33% | 2.21 | 1.97% |
| 2025-11-24 | 11.78 | 12.17 | 11.70 | 12.16 | +3.31% | 2.47 | 2.24% |
| 2025-11-21 | 11.72 | 12.00 | 11.51 | 11.77 | -0.59% | 2.55 | 2.36% |