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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.20 | 21.68 | 21.08 | 21.40 | +0.52% | 0.74 | 2.05% |
| 2025-09-16 | 20.68 | 21.29 | 20.65 | 21.29 | +2.95% | 0.72 | 2.05% |
| 2025-09-15 | 21.00 | 21.14 | 20.63 | 20.68 | -1.66% | 0.57 | 1.62% |
| 2025-09-12 | 20.90 | 21.46 | 20.72 | 21.03 | +0.62% | 0.70 | 1.98% |
| 2025-09-11 | 20.50 | 20.90 | 20.15 | 20.90 | +2.05% | 0.60 | 1.72% |
| 2025-09-10 | 20.66 | 20.92 | 20.36 | 20.48 | -1.21% | 0.44 | 1.27% |
| 2025-09-09 | 20.86 | 21.12 | 20.60 | 20.73 | -1.29% | 0.65 | 1.85% |
| 2025-09-08 | 20.90 | 21.23 | 20.58 | 21.00 | +2.29% | 0.82 | 2.33% |
| 2025-09-05 | 19.80 | 20.53 | 19.73 | 20.53 | +4.05% | 0.76 | 2.24% |
| 2025-09-04 | 20.28 | 20.69 | 19.45 | 19.73 | -1.89% | 0.87 | 2.56% |
| 2025-09-03 | 20.82 | 21.21 | 20.00 | 20.11 | -3.41% | 0.79 | 2.28% |
| 2025-09-02 | 20.89 | 21.17 | 19.91 | 20.82 | -0.62% | 1.21 | 3.52% |
| 2025-09-01 | 21.01 | 21.36 | 20.77 | 20.95 | -0.52% | 0.76 | 2.14% |
| 2025-08-29 | 21.19 | 21.50 | 20.76 | 21.06 | -1.13% | 1.12 | 3.16% |
| 2025-08-28 | 21.13 | 21.59 | 20.22 | 21.30 | -4.61% | 2.53 | 7.17% |
| 2025-08-27 | 23.62 | 23.62 | 22.30 | 22.33 | -5.58% | 2.30 | 5.93% |
| 2025-08-26 | 22.80 | 23.95 | 22.58 | 23.65 | +4.42% | 2.60 | 6.60% |
| 2025-08-25 | 22.72 | 22.89 | 22.41 | 22.65 | +0.62% | 1.35 | 3.54% |
| 2025-08-22 | 22.29 | 22.58 | 22.18 | 22.51 | +0.94% | 0.86 | 2.29% |
| 2025-08-21 | 22.80 | 23.00 | 22.18 | 22.30 | -2.41% | 1.25 | 3.31% |