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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.62 | 17.44 | 16.47 | 17.44 | +10.03% | 20.75 | 14.06% |
| 2025-09-16 | 14.79 | 16.16 | 14.79 | 15.85 | +5.39% | 13.23 | 9.88% |
| 2025-09-15 | 14.75 | 15.57 | 14.66 | 15.04 | +0.74% | 7.16 | 5.48% |
| 2025-09-12 | 14.96 | 15.64 | 14.92 | 14.93 | +1.77% | 9.98 | 7.57% |
| 2025-09-11 | 14.42 | 14.68 | 14.23 | 14.67 | +1.52% | 4.03 | 3.25% |
| 2025-09-10 | 14.69 | 15.07 | 14.41 | 14.45 | -1.70% | 3.60 | 2.85% |
| 2025-09-09 | 14.85 | 14.96 | 14.49 | 14.70 | -1.87% | 3.08 | 2.44% |
| 2025-09-08 | 14.37 | 15.08 | 14.33 | 14.98 | +4.25% | 5.40 | 4.23% |
| 2025-09-05 | 14.10 | 14.39 | 13.97 | 14.37 | +2.28% | 2.41 | 1.97% |
| 2025-09-04 | 14.75 | 14.77 | 13.81 | 14.05 | -4.49% | 4.02 | 3.27% |
| 2025-09-03 | 15.35 | 15.67 | 14.64 | 14.71 | -5.40% | 5.48 | 4.22% |
| 2025-09-02 | 14.90 | 16.03 | 14.29 | 15.55 | +4.15% | 10.20 | 7.81% |
| 2025-09-01 | 15.47 | 15.49 | 14.82 | 14.93 | -2.67% | 4.73 | 3.68% |
| 2025-08-29 | 15.17 | 15.45 | 14.98 | 15.34 | +1.39% | 3.16 | 2.41% |
| 2025-08-28 | 15.20 | 15.25 | 14.66 | 15.13 | +0.07% | 4.69 | 3.64% |
| 2025-08-27 | 15.42 | 15.65 | 15.11 | 15.12 | -1.95% | 4.49 | 3.39% |
| 2025-08-26 | 15.97 | 15.97 | 15.38 | 15.42 | -3.69% | 7.46 | 5.59% |
| 2025-08-25 | 16.17 | 16.35 | 15.83 | 16.01 | -0.87% | 7.34 | 5.31% |
| 2025-08-22 | 16.00 | 16.35 | 15.87 | 16.15 | +1.00% | 3.98 | 2.87% |
| 2025-08-21 | 16.43 | 16.50 | 15.88 | 15.99 | -2.38% | 5.77 | 4.16% |