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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.03 | 23.05 | 22.51 | 22.85 | -1.13% | 1.08 | 2.83% |
| 2025-08-19 | 22.80 | 23.30 | 22.46 | 23.11 | +0.74% | 1.67 | 4.33% |
| 2025-08-18 | 22.83 | 23.29 | 22.51 | 22.94 | +2.23% | 2.08 | 5.42% |
| 2025-08-15 | 21.79 | 22.75 | 21.76 | 22.44 | +3.36% | 1.62 | 4.30% |
| 2025-08-14 | 22.34 | 22.40 | 21.65 | 21.71 | -2.69% | 1.48 | 4.00% |
| 2025-08-13 | 22.28 | 22.56 | 22.08 | 22.31 | +0.13% | 1.34 | 3.58% |
| 2025-08-12 | 23.08 | 23.10 | 22.23 | 22.28 | -1.94% | 1.77 | 4.67% |
| 2025-08-11 | 22.34 | 22.99 | 22.03 | 22.72 | +0.98% | 2.23 | 5.84% |
| 2025-08-08 | 23.00 | 23.10 | 22.27 | 22.50 | -2.56% | 3.01 | 7.96% |
| 2025-08-07 | 27.00 | 27.00 | 22.99 | 23.09 | -6.06% | 7.35 | 17.73% |
| 2025-08-06 | 21.40 | 24.58 | 21.17 | 24.58 | +20.02% | 4.27 | 10.86% |
| 2025-08-05 | 20.36 | 20.59 | 20.27 | 20.48 | +0.84% | 0.82 | 2.40% |
| 2025-08-04 | 19.93 | 20.35 | 19.65 | 20.31 | +2.47% | 0.64 | 1.89% |
| 2025-08-01 | 19.87 | 20.25 | 19.74 | 19.82 | -0.60% | 0.74 | 2.21% |
| 2025-07-31 | 20.10 | 20.77 | 19.87 | 19.94 | +0.40% | 1.35 | 3.96% |
| 2025-07-30 | 20.40 | 20.43 | 19.75 | 19.86 | -3.22% | 1.24 | 3.67% |
| 2025-07-29 | 20.65 | 20.80 | 20.29 | 20.52 | -1.72% | 1.04 | 3.01% |
| 2025-07-28 | 20.00 | 20.88 | 20.00 | 20.88 | +2.50% | 1.14 | 3.30% |
| 2025-07-25 | 20.30 | 20.43 | 19.96 | 20.37 | +0.59% | 0.87 | 2.57% |
| 2025-07-24 | 20.00 | 20.75 | 20.00 | 20.25 | +0.70% | 1.16 | 3.41% |