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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.90 | 20.27 | 19.89 | 20.19 | +0.70% | 0.32 | 0.95% |
| 2026-01-16 | 20.59 | 20.60 | 19.85 | 20.05 | -2.62% | 0.57 | 1.70% |
| 2026-01-15 | 19.75 | 20.82 | 19.56 | 20.59 | +4.25% | 0.98 | 2.89% |
| 2026-01-14 | 19.74 | 20.14 | 19.45 | 19.75 | -0.60% | 0.49 | 1.48% |
| 2026-01-13 | 19.73 | 20.10 | 19.55 | 19.87 | +0.10% | 0.48 | 1.45% |
| 2026-01-12 | 19.49 | 20.29 | 19.23 | 19.85 | +3.33% | 0.54 | 1.64% |
| 2026-01-09 | 19.20 | 19.39 | 19.05 | 19.21 | +0.52% | 0.30 | 0.92% |
| 2026-01-08 | 19.00 | 19.27 | 18.91 | 19.11 | +0.58% | 0.28 | 0.89% |
| 2026-01-07 | 18.76 | 19.15 | 18.62 | 19.00 | +1.28% | 0.29 | 0.92% |
| 2026-01-06 | 18.84 | 19.00 | 18.71 | 18.76 | +0.05% | 0.27 | 0.84% |
| 2026-01-05 | 18.58 | 18.75 | 18.41 | 18.75 | +1.68% | 0.21 | 0.68% |
| 2025-12-31 | 18.85 | 18.95 | 18.20 | 18.44 | -0.05% | 0.21 | 0.69% |
| 2025-12-30 | 18.01 | 18.58 | 18.01 | 18.45 | +1.32% | 0.25 | 0.80% |
| 2025-12-29 | 17.99 | 18.43 | 17.99 | 18.21 | +1.05% | 0.18 | 0.59% |
| 2025-12-26 | 18.18 | 18.38 | 17.95 | 18.02 | -0.99% | 0.19 | 0.63% |
| 2025-12-25 | 17.93 | 18.24 | 17.77 | 18.20 | +2.30% | 0.27 | 0.90% |
| 2025-12-24 | 17.60 | 17.84 | 17.60 | 17.79 | +0.51% | 0.13 | 0.45% |
| 2025-12-23 | 17.87 | 17.96 | 17.62 | 17.70 | -0.67% | 0.13 | 0.45% |
| 2025-12-22 | 17.75 | 17.92 | 17.62 | 17.82 | +0.73% | 0.14 | 0.47% |
| 2025-12-19 | 17.50 | 17.78 | 17.49 | 17.69 | +0.97% | 0.23 | 0.79% |