豪森智能 sh.688529
20.65
+0.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.58 | 20.94 | 20.33 | 20.65 | +0.19% | 0.45 | 1.29% |
| 2026-05-22 | 19.80 | 20.82 | 19.66 | 20.61 | +4.62% | 0.52 | 1.53% |
| 2026-05-21 | 20.09 | 20.75 | 19.60 | 19.70 | -1.70% | 0.64 | 1.88% |
| 2026-05-20 | 19.98 | 20.20 | 19.78 | 20.04 | -1.43% | 0.44 | 1.30% |
| 2026-05-19 | 20.40 | 20.86 | 20.09 | 20.33 | -0.93% | 0.46 | 1.35% |
| 2026-05-18 | 20.46 | 20.73 | 19.95 | 20.52 | -0.77% | 0.66 | 1.93% |
| 2026-05-15 | 19.75 | 21.22 | 19.75 | 20.68 | +4.13% | 1.02 | 2.93% |
| 2026-05-14 | 19.80 | 19.95 | 19.61 | 19.86 | +0.30% | 0.34 | 1.03% |
| 2026-05-13 | 19.77 | 19.94 | 19.47 | 19.80 | +0.61% | 0.28 | 0.83% |
| 2026-05-12 | 19.84 | 20.10 | 19.63 | 19.68 | -1.01% | 0.39 | 1.16% |
| 2026-05-11 | 19.95 | 20.02 | 19.73 | 19.88 | -0.30% | 0.35 | 1.04% |
| 2026-05-08 | 19.58 | 19.96 | 19.42 | 19.94 | +1.84% | 0.26 | 0.79% |
| 2026-05-07 | 19.56 | 19.81 | 19.51 | 19.58 | +0.10% | 0.31 | 0.93% |
| 2026-05-06 | 19.80 | 19.95 | 19.41 | 19.56 | -0.86% | 0.47 | 1.44% |
| 2026-04-30 | 19.41 | 19.98 | 19.30 | 19.73 | +0.66% | 0.35 | 1.07% |
| 2026-04-29 | 19.79 | 19.80 | 19.37 | 19.60 | +0.77% | 0.39 | 1.19% |
| 2026-04-28 | 19.88 | 19.99 | 19.41 | 19.45 | -2.02% | 0.43 | 1.29% |
| 2026-04-27 | 19.37 | 19.98 | 19.30 | 19.85 | +1.79% | 0.45 | 1.37% |
| 2026-04-24 | 19.13 | 19.79 | 18.95 | 19.50 | +1.93% | 0.52 | 1.58% |
| 2026-04-23 | 18.83 | 19.26 | 18.65 | 19.13 | +0.79% | 0.40 | 1.24% |