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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.12 | 12.15 | 11.77 | 11.84 | -1.82% | 2.25 | 2.06% |
| 2025-11-19 | 12.25 | 12.33 | 12.04 | 12.06 | -1.95% | 1.63 | 1.46% |
| 2025-11-18 | 12.36 | 12.45 | 12.26 | 12.30 | -0.49% | 1.36 | 1.20% |
| 2025-11-17 | 12.39 | 12.49 | 12.30 | 12.36 | -0.56% | 1.54 | 1.35% |
| 2025-11-14 | 12.41 | 12.56 | 12.41 | 12.43 | -0.96% | 1.08 | 0.94% |
| 2025-11-13 | 12.40 | 12.61 | 12.28 | 12.55 | +0.97% | 1.84 | 1.61% |
| 2025-11-12 | 12.79 | 12.79 | 12.38 | 12.43 | -2.81% | 2.55 | 2.21% |
| 2025-11-11 | 12.83 | 12.87 | 12.72 | 12.79 | +0.16% | 1.77 | 1.51% |
| 2025-11-10 | 13.22 | 13.23 | 12.66 | 12.77 | -3.48% | 5.73 | 4.84% |
| 2025-11-07 | 13.56 | 13.56 | 13.18 | 13.23 | -2.65% | 3.78 | 3.10% |
| 2025-11-06 | 13.39 | 13.63 | 13.25 | 13.59 | +1.87% | 4.11 | 3.32% |
| 2025-11-05 | 13.16 | 13.47 | 12.99 | 13.34 | +0.98% | 2.56 | 2.10% |
| 2025-11-04 | 13.47 | 13.75 | 13.14 | 13.21 | -1.93% | 4.02 | 3.27% |
| 2025-11-03 | 13.56 | 13.65 | 13.33 | 13.47 | -0.66% | 3.24 | 2.61% |
| 2025-10-31 | 13.16 | 13.69 | 13.10 | 13.56 | +3.04% | 4.96 | 3.97% |
| 2025-10-30 | 13.55 | 13.58 | 13.11 | 13.16 | -2.81% | 3.85 | 3.14% |
| 2025-10-29 | 13.49 | 13.54 | 13.39 | 13.54 | +0.30% | 2.26 | 1.83% |
| 2025-10-28 | 13.52 | 13.57 | 13.36 | 13.50 | -0.15% | 3.09 | 2.49% |
| 2025-10-27 | 13.60 | 13.62 | 13.33 | 13.52 | +0.82% | 3.18 | 2.57% |
| 2025-10-24 | 13.20 | 13.58 | 13.13 | 13.41 | +2.29% | 4.34 | 3.53% |