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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.55 | 17.82 | 17.35 | 17.52 | 0.00% | 0.17 | 0.59% |
| 2025-12-17 | 17.37 | 17.59 | 17.07 | 17.52 | +0.86% | 0.22 | 0.76% |
| 2025-12-16 | 17.56 | 17.66 | 17.30 | 17.37 | -1.64% | 0.17 | 0.58% |
| 2025-12-15 | 17.82 | 17.90 | 17.48 | 17.66 | -0.34% | 0.16 | 0.53% |
| 2025-12-12 | 17.99 | 18.10 | 17.69 | 17.72 | -1.23% | 0.24 | 0.81% |
| 2025-12-11 | 18.60 | 18.80 | 17.91 | 17.94 | -3.08% | 0.27 | 0.90% |
| 2025-12-10 | 18.86 | 18.86 | 18.47 | 18.51 | -1.75% | 0.25 | 0.80% |
| 2025-12-09 | 19.11 | 19.21 | 18.81 | 18.84 | -1.31% | 0.21 | 0.64% |
| 2025-12-08 | 19.03 | 19.25 | 19.00 | 19.09 | +0.47% | 0.25 | 0.76% |
| 2025-12-05 | 18.50 | 19.04 | 18.46 | 19.00 | +2.54% | 0.19 | 0.61% |
| 2025-12-04 | 18.80 | 18.98 | 18.43 | 18.53 | -1.01% | 0.20 | 0.64% |
| 2025-12-03 | 18.95 | 19.15 | 18.58 | 18.72 | -1.21% | 0.25 | 0.80% |
| 2025-12-02 | 19.20 | 19.20 | 18.90 | 18.95 | -1.56% | 0.18 | 0.56% |
| 2025-12-01 | 19.23 | 19.52 | 18.99 | 19.25 | +0.16% | 0.24 | 0.73% |
| 2025-11-28 | 18.67 | 19.22 | 18.59 | 19.22 | +2.84% | 0.24 | 0.77% |
| 2025-11-27 | 18.58 | 18.85 | 18.53 | 18.69 | +0.27% | 0.24 | 0.76% |
| 2025-11-26 | 18.99 | 19.10 | 18.61 | 18.64 | -1.84% | 0.24 | 0.75% |
| 2025-11-25 | 18.79 | 19.20 | 18.79 | 18.99 | +0.96% | 0.21 | 0.66% |
| 2025-11-24 | 18.28 | 18.97 | 18.08 | 18.81 | +4.27% | 0.35 | 1.11% |
| 2025-11-21 | 18.60 | 18.89 | 17.88 | 18.04 | -3.89% | 0.35 | 1.13% |