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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.00 | 19.18 | 18.69 | 18.77 | -1.05% | 0.24 | 0.77% |
| 2025-11-19 | 19.70 | 19.80 | 18.96 | 18.97 | -3.71% | 0.42 | 1.31% |
| 2025-11-18 | 20.00 | 20.01 | 19.63 | 19.70 | -0.96% | 0.26 | 0.77% |
| 2025-11-17 | 19.69 | 20.20 | 19.69 | 19.89 | +0.81% | 0.39 | 1.16% |
| 2025-11-14 | 19.68 | 19.85 | 19.52 | 19.73 | -0.35% | 0.28 | 0.84% |
| 2025-11-13 | 19.47 | 19.98 | 19.37 | 19.80 | +2.22% | 0.46 | 1.38% |
| 2025-11-12 | 19.61 | 19.68 | 19.24 | 19.37 | -1.07% | 0.26 | 0.79% |
| 2025-11-11 | 19.71 | 19.87 | 19.50 | 19.58 | -0.20% | 0.25 | 0.76% |
| 2025-11-10 | 19.25 | 19.94 | 19.23 | 19.62 | +2.03% | 0.45 | 1.36% |
| 2025-11-07 | 19.30 | 19.36 | 19.05 | 19.23 | -0.36% | 0.30 | 0.94% |
| 2025-11-06 | 19.32 | 19.55 | 19.20 | 19.30 | +0.36% | 0.33 | 1.01% |
| 2025-11-05 | 19.40 | 19.61 | 18.88 | 19.23 | -1.59% | 0.44 | 1.36% |
| 2025-11-04 | 19.70 | 19.90 | 19.32 | 19.54 | -0.36% | 0.48 | 1.47% |
| 2025-11-03 | 19.19 | 19.80 | 19.19 | 19.61 | +2.67% | 0.67 | 2.03% |
| 2025-10-31 | 18.38 | 19.20 | 18.22 | 19.10 | -1.04% | 0.66 | 2.08% |
| 2025-10-30 | 19.26 | 19.81 | 19.06 | 19.30 | +0.21% | 0.54 | 1.66% |
| 2025-10-29 | 19.52 | 19.54 | 19.10 | 19.26 | -1.33% | 0.33 | 1.03% |
| 2025-10-28 | 19.30 | 19.59 | 19.20 | 19.52 | +0.88% | 0.34 | 1.05% |
| 2025-10-27 | 19.46 | 19.55 | 19.13 | 19.35 | +0.94% | 0.34 | 1.04% |
| 2025-10-24 | 19.08 | 19.29 | 19.03 | 19.17 | +0.63% | 0.31 | 0.96% |