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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.80 | 20.80 | 19.80 | 20.32 | -0.29% | 0.41 | 1.19% |
| 2026-02-13 | 20.43 | 20.60 | 20.10 | 20.38 | -0.34% | 0.60 | 1.75% |
| 2026-02-12 | 20.67 | 20.77 | 20.40 | 20.45 | -0.29% | 0.38 | 1.09% |
| 2026-02-11 | 20.89 | 20.93 | 20.50 | 20.51 | -1.63% | 0.38 | 1.08% |
| 2026-02-10 | 21.28 | 21.58 | 20.85 | 20.85 | -2.11% | 0.68 | 1.90% |
| 2026-02-09 | 20.69 | 21.55 | 20.46 | 21.30 | +4.51% | 1.15 | 3.23% |
| 2026-02-06 | 18.94 | 21.02 | 18.94 | 20.38 | +6.65% | 1.15 | 3.41% |
| 2026-02-05 | 19.20 | 19.43 | 19.08 | 19.11 | -1.39% | 0.21 | 0.64% |
| 2026-02-04 | 19.26 | 19.40 | 19.11 | 19.38 | +0.62% | 0.25 | 0.78% |
| 2026-02-03 | 18.90 | 19.40 | 18.80 | 19.26 | +2.56% | 0.26 | 0.81% |
| 2026-02-02 | 18.90 | 19.39 | 18.78 | 18.78 | -0.63% | 0.43 | 1.34% |
| 2026-01-30 | 18.89 | 19.01 | 18.33 | 18.90 | +1.72% | 0.43 | 1.36% |
| 2026-01-29 | 18.91 | 19.32 | 18.31 | 18.58 | -6.26% | 1.10 | 3.46% |
| 2026-01-28 | 20.05 | 20.25 | 19.70 | 19.82 | -1.83% | 0.30 | 0.90% |
| 2026-01-27 | 19.98 | 20.27 | 19.40 | 20.19 | +0.80% | 0.41 | 1.22% |
| 2026-01-26 | 20.50 | 20.80 | 19.95 | 20.03 | -2.67% | 0.37 | 1.08% |
| 2026-01-23 | 20.10 | 20.62 | 20.10 | 20.58 | +1.93% | 0.42 | 1.22% |
| 2026-01-22 | 20.06 | 20.36 | 20.06 | 20.19 | +0.10% | 0.24 | 0.70% |
| 2026-01-21 | 20.01 | 20.23 | 19.71 | 20.17 | +1.20% | 0.31 | 0.92% |
| 2026-01-20 | 20.10 | 20.35 | 19.78 | 19.93 | -1.29% | 0.26 | 0.78% |