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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.00 | 17.00 | 16.40 | 16.72 | -0.65% | 0.38 | 1.34% |
| 2025-05-26 | 16.61 | 16.93 | 16.60 | 16.83 | +0.48% | 0.26 | 0.91% |
| 2025-05-23 | 16.90 | 17.46 | 16.74 | 16.75 | -1.35% | 0.36 | 1.26% |
| 2025-05-22 | 17.43 | 17.60 | 16.90 | 16.98 | -2.25% | 0.41 | 1.43% |
| 2025-05-21 | 17.64 | 17.64 | 17.25 | 17.37 | -1.59% | 0.35 | 1.19% |
| 2025-05-20 | 17.86 | 17.88 | 17.40 | 17.65 | +0.11% | 0.30 | 1.02% |
| 2025-05-19 | 17.43 | 17.92 | 17.03 | 17.63 | +1.09% | 0.41 | 1.41% |
| 2025-05-16 | 17.11 | 17.76 | 17.11 | 17.44 | +1.34% | 0.40 | 1.34% |
| 2025-05-15 | 17.39 | 17.58 | 17.16 | 17.21 | -1.77% | 0.31 | 1.07% |
| 2025-05-14 | 17.68 | 17.92 | 17.39 | 17.52 | -1.63% | 0.39 | 1.30% |
| 2025-05-13 | 18.00 | 18.12 | 17.65 | 17.81 | -0.67% | 0.39 | 1.30% |
| 2025-05-12 | 17.55 | 17.97 | 17.46 | 17.93 | +3.88% | 0.47 | 1.57% |
| 2025-05-09 | 17.70 | 17.87 | 17.12 | 17.26 | -2.76% | 0.48 | 1.65% |
| 2025-05-08 | 17.36 | 17.84 | 17.29 | 17.75 | +2.25% | 0.40 | 1.36% |
| 2025-05-07 | 17.86 | 17.96 | 17.20 | 17.36 | -1.92% | 0.51 | 1.72% |
| 2025-05-06 | 17.08 | 17.73 | 16.79 | 17.70 | +4.36% | 0.56 | 1.91% |