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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.40 | 19.12 | 18.37 | 18.98 | +2.71% | 0.42 | 1.34% |
| 2026-04-21 | 18.80 | 18.80 | 18.10 | 18.48 | +0.98% | 0.33 | 1.07% |
| 2026-04-20 | 18.48 | 18.52 | 18.24 | 18.30 | -0.65% | 0.24 | 0.78% |
| 2026-04-17 | 18.30 | 18.55 | 18.08 | 18.42 | +0.82% | 0.30 | 0.98% |
| 2026-04-16 | 18.10 | 18.30 | 17.93 | 18.27 | +2.12% | 0.21 | 0.69% |
| 2026-04-15 | 18.30 | 18.39 | 17.88 | 17.89 | -1.65% | 0.24 | 0.80% |
| 2026-04-14 | 17.89 | 18.20 | 17.64 | 18.19 | +2.42% | 0.29 | 0.95% |
| 2026-04-13 | 17.86 | 17.86 | 17.61 | 17.76 | -0.17% | 0.15 | 0.51% |
| 2026-04-10 | 17.49 | 18.03 | 17.49 | 17.79 | +1.66% | 0.17 | 0.55% |
| 2026-04-09 | 17.76 | 17.81 | 17.48 | 17.50 | -1.46% | 0.22 | 0.74% |
| 2026-04-08 | 17.45 | 17.86 | 17.40 | 17.76 | +3.38% | 0.22 | 0.74% |
| 2026-04-07 | 16.72 | 17.18 | 16.72 | 17.18 | +1.36% | 0.17 | 0.58% |
| 2026-04-03 | 17.06 | 17.30 | 16.79 | 16.95 | -1.68% | 0.21 | 0.73% |
| 2026-04-02 | 17.33 | 17.39 | 17.07 | 17.24 | -0.52% | 0.17 | 0.60% |
| 2026-04-01 | 17.15 | 17.48 | 17.12 | 17.33 | +1.70% | 0.17 | 0.58% |
| 2026-03-31 | 17.25 | 17.69 | 17.00 | 17.04 | -0.64% | 0.18 | 0.63% |
| 2026-03-30 | 17.25 | 17.34 | 17.00 | 17.15 | -0.92% | 0.17 | 0.58% |
| 2026-03-27 | 16.77 | 17.40 | 16.68 | 17.31 | +1.76% | 0.18 | 0.64% |
| 2026-03-26 | 17.18 | 17.35 | 16.91 | 17.01 | -0.99% | 0.22 | 0.76% |
| 2026-03-25 | 17.18 | 17.36 | 17.07 | 17.18 | +0.47% | 0.21 | 0.71% |