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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.88 | 20.70 | 19.60 | 20.11 | +0.65% | 1.69 | 4.99% |
| 2025-07-22 | 20.01 | 20.41 | 19.88 | 19.98 | -1.28% | 1.10 | 3.26% |
| 2025-07-21 | 20.54 | 20.60 | 20.03 | 20.24 | +1.10% | 1.05 | 3.08% |
| 2025-07-18 | 20.44 | 20.58 | 19.88 | 20.02 | -1.72% | 1.47 | 4.32% |
| 2025-07-17 | 20.25 | 20.80 | 19.88 | 20.37 | +0.59% | 1.54 | 4.49% |
| 2025-07-16 | 20.66 | 21.00 | 20.25 | 20.25 | -0.78% | 1.85 | 5.36% |
| 2025-07-15 | 21.60 | 22.51 | 20.23 | 20.41 | -6.97% | 2.68 | 7.62% |
| 2025-07-14 | 22.31 | 23.63 | 21.22 | 21.94 | -3.26% | 3.18 | 8.50% |
| 2025-07-11 | 22.90 | 23.59 | 21.72 | 22.68 | 0.00% | 4.68 | 12.27% |
| 2025-07-10 | 22.44 | 24.50 | 22.10 | 22.68 | +7.49% | 6.09 | 15.70% |
| 2025-07-09 | 18.96 | 21.10 | 18.22 | 21.10 | +20.02% | 3.16 | 9.64% |
| 2025-07-08 | 17.18 | 17.64 | 17.14 | 17.58 | +1.33% | 0.38 | 1.30% |
| 2025-07-07 | 17.20 | 17.35 | 17.09 | 17.35 | +0.29% | 0.20 | 0.69% |
| 2025-07-04 | 17.67 | 17.75 | 17.30 | 17.30 | -2.70% | 0.31 | 1.05% |
| 2025-07-03 | 17.56 | 17.81 | 17.38 | 17.78 | +1.54% | 0.32 | 1.08% |
| 2025-07-02 | 17.61 | 17.75 | 17.37 | 17.51 | -1.07% | 0.38 | 1.31% |
| 2025-07-01 | 17.94 | 18.03 | 17.56 | 17.70 | -1.34% | 0.47 | 1.56% |
| 2025-06-30 | 17.87 | 18.10 | 17.69 | 17.94 | +0.11% | 0.66 | 2.20% |
| 2025-06-27 | 18.32 | 18.83 | 17.76 | 17.92 | +0.67% | 0.78 | 2.54% |
| 2025-06-26 | 17.75 | 17.97 | 17.67 | 17.80 | +0.11% | 0.46 | 1.52% |