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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.93 | 19.05 | 18.66 | 19.05 | +0.32% | 0.35 | 1.11% |
| 2025-10-22 | 19.11 | 19.35 | 18.94 | 18.99 | -0.42% | 0.31 | 0.98% |
| 2025-10-21 | 18.96 | 19.19 | 18.83 | 19.07 | +0.58% | 0.24 | 0.74% |
| 2025-10-20 | 18.80 | 19.08 | 18.73 | 18.96 | +2.10% | 0.34 | 1.06% |
| 2025-10-17 | 19.22 | 19.31 | 18.46 | 18.57 | -3.68% | 0.46 | 1.46% |
| 2025-10-16 | 19.61 | 19.61 | 19.16 | 19.28 | -1.73% | 0.40 | 1.24% |
| 2025-10-15 | 19.42 | 19.68 | 19.23 | 19.62 | +1.03% | 0.35 | 1.06% |
| 2025-10-14 | 20.44 | 20.50 | 19.38 | 19.42 | -3.81% | 0.70 | 2.10% |
| 2025-10-13 | 18.99 | 20.32 | 18.99 | 20.19 | -1.22% | 0.58 | 1.72% |
| 2025-10-10 | 20.70 | 21.36 | 20.36 | 20.44 | -2.62% | 0.82 | 2.35% |
| 2025-10-09 | 20.59 | 21.68 | 20.44 | 20.99 | +2.04% | 0.91 | 2.58% |
| 2025-09-30 | 20.93 | 20.93 | 20.33 | 20.57 | 0.00% | 0.51 | 1.45% |
| 2025-09-29 | 20.48 | 21.13 | 20.23 | 20.57 | +1.88% | 0.62 | 1.77% |
| 2025-09-26 | 20.57 | 20.90 | 20.16 | 20.19 | -1.46% | 0.58 | 1.69% |
| 2025-09-25 | 20.30 | 21.13 | 20.22 | 20.49 | +0.84% | 0.72 | 2.08% |
| 2025-09-24 | 20.20 | 20.37 | 19.80 | 20.32 | +1.09% | 0.43 | 1.27% |
| 2025-09-23 | 20.57 | 20.70 | 19.62 | 20.10 | -2.43% | 0.68 | 2.03% |
| 2025-09-22 | 20.58 | 20.78 | 20.36 | 20.60 | +0.39% | 0.46 | 1.34% |
| 2025-09-19 | 20.91 | 21.11 | 20.37 | 20.52 | -2.79% | 0.81 | 2.35% |
| 2025-09-18 | 21.30 | 21.87 | 20.87 | 21.11 | -1.36% | 1.24 | 3.44% |