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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.35 | 17.12 | 16.35 | 17.10 | +5.62% | 0.37 | 1.33% |
| 2026-03-23 | 17.41 | 17.42 | 16.00 | 16.19 | -6.58% | 0.42 | 1.51% |
| 2026-03-20 | 17.78 | 18.02 | 17.27 | 17.33 | -2.91% | 0.23 | 0.76% |
| 2026-03-19 | 18.24 | 18.31 | 17.81 | 17.85 | -2.14% | 0.18 | 0.60% |
| 2026-03-18 | 18.05 | 18.33 | 17.92 | 18.24 | +1.33% | 0.17 | 0.57% |
| 2026-03-17 | 18.67 | 18.67 | 17.94 | 18.00 | -2.91% | 0.24 | 0.79% |
| 2026-03-16 | 18.75 | 18.75 | 18.33 | 18.54 | -0.64% | 0.23 | 0.75% |
| 2026-03-13 | 18.68 | 19.27 | 18.58 | 18.66 | -0.80% | 0.28 | 0.87% |
| 2026-03-12 | 18.79 | 19.26 | 18.67 | 18.81 | +0.11% | 0.30 | 0.94% |
| 2026-03-11 | 19.28 | 19.42 | 18.72 | 18.79 | -1.62% | 0.34 | 1.08% |
| 2026-03-10 | 18.67 | 19.18 | 18.58 | 19.10 | +2.58% | 0.41 | 1.29% |
| 2026-03-09 | 18.36 | 18.68 | 17.78 | 18.62 | +1.36% | 0.42 | 1.37% |
| 2026-03-06 | 18.24 | 18.41 | 18.11 | 18.37 | +1.21% | 0.23 | 0.75% |
| 2026-03-05 | 18.64 | 18.80 | 18.09 | 18.15 | -0.06% | 0.29 | 0.94% |
| 2026-03-04 | 18.48 | 18.87 | 18.00 | 18.16 | -2.89% | 0.40 | 1.29% |
| 2026-03-03 | 19.67 | 20.07 | 18.66 | 18.70 | -4.79% | 0.52 | 1.59% |
| 2026-03-02 | 20.10 | 20.33 | 19.61 | 19.64 | -4.15% | 0.61 | 1.81% |
| 2026-02-27 | 20.20 | 20.57 | 20.20 | 20.49 | +0.15% | 0.35 | 1.01% |
| 2026-02-26 | 20.32 | 20.64 | 20.01 | 20.46 | +1.19% | 0.45 | 1.31% |
| 2026-02-25 | 20.41 | 20.62 | 20.18 | 20.22 | -0.49% | 0.39 | 1.13% |