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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.52 | 17.89 | 17.45 | 17.78 | +1.66% | 0.65 | 2.19% |
| 2025-06-24 | 16.71 | 17.54 | 16.64 | 17.49 | +5.49% | 0.71 | 2.45% |
| 2025-06-23 | 16.16 | 16.61 | 16.10 | 16.58 | +1.66% | 0.29 | 1.05% |
| 2025-06-20 | 16.43 | 16.74 | 16.30 | 16.31 | -1.21% | 0.35 | 1.26% |
| 2025-06-19 | 16.80 | 17.04 | 16.45 | 16.51 | -1.49% | 0.34 | 1.21% |
| 2025-06-18 | 16.90 | 17.00 | 16.53 | 16.76 | -0.53% | 0.29 | 1.04% |
| 2025-06-17 | 16.52 | 17.06 | 16.51 | 16.85 | +2.06% | 0.56 | 1.96% |
| 2025-06-16 | 16.02 | 16.54 | 16.02 | 16.51 | +1.73% | 0.19 | 0.67% |
| 2025-06-13 | 16.48 | 16.59 | 16.16 | 16.23 | -2.11% | 0.36 | 1.31% |
| 2025-06-12 | 16.55 | 16.85 | 16.50 | 16.58 | -0.78% | 0.33 | 1.16% |
| 2025-06-11 | 16.72 | 16.94 | 16.57 | 16.71 | +1.58% | 0.38 | 1.33% |
| 2025-06-10 | 16.76 | 16.79 | 16.26 | 16.45 | -1.79% | 0.41 | 1.49% |
| 2025-06-09 | 16.60 | 16.88 | 16.55 | 16.75 | +1.82% | 0.30 | 1.08% |
| 2025-06-06 | 16.42 | 16.50 | 16.30 | 16.45 | -0.30% | 0.22 | 0.78% |
| 2025-06-05 | 16.18 | 16.53 | 16.13 | 16.50 | +1.35% | 0.38 | 1.39% |
| 2025-06-04 | 16.20 | 16.44 | 16.16 | 16.28 | +0.99% | 0.28 | 1.02% |
| 2025-06-03 | 16.00 | 16.36 | 15.99 | 16.12 | -0.19% | 0.22 | 0.80% |
| 2025-05-30 | 16.66 | 16.82 | 16.13 | 16.15 | -3.64% | 0.36 | 1.30% |
| 2025-05-29 | 16.43 | 16.81 | 16.27 | 16.76 | +2.01% | 0.29 | 1.03% |
| 2025-05-28 | 16.46 | 16.87 | 16.23 | 16.43 | -1.73% | 0.35 | 1.27% |