豪迈科技 sz.002595
55.57
-1.47%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 56.58 | 57.00 | 55.18 | 55.57 | -1.47% | 3.07 | 0.48% |
| 2026-05-22 | 56.08 | 57.50 | 55.79 | 56.40 | +0.57% | 2.52 | 0.39% |
| 2026-05-21 | 56.99 | 57.87 | 56.08 | 56.08 | -1.37% | 2.46 | 0.38% |
| 2026-05-20 | 56.78 | 57.07 | 55.30 | 56.86 | -0.25% | 2.65 | 0.41% |
| 2026-05-19 | 57.33 | 57.67 | 55.02 | 57.00 | -0.61% | 3.43 | 0.53% |
| 2026-05-18 | 58.55 | 58.79 | 56.83 | 57.35 | -2.75% | 3.79 | 0.57% |
| 2026-05-15 | 59.00 | 59.98 | 58.41 | 58.97 | -0.07% | 3.16 | 0.46% |
| 2026-05-14 | 59.80 | 60.88 | 58.42 | 59.01 | -1.30% | 3.34 | 0.49% |
| 2026-05-13 | 57.95 | 60.15 | 57.80 | 59.79 | +2.84% | 4.43 | 0.65% |
| 2026-05-12 | 59.22 | 59.47 | 57.42 | 58.14 | -1.81% | 3.53 | 0.53% |
| 2026-05-11 | 59.50 | 60.30 | 58.50 | 59.21 | +0.68% | 4.63 | 0.67% |
| 2026-05-08 | 87.10 | 87.10 | 83.36 | 86.27 | -1.24% | 4.37 | 0.65% |
| 2026-05-07 | 89.96 | 89.96 | 87.13 | 87.35 | -2.89% | 4.34 | 0.62% |
| 2026-05-06 | 87.53 | 91.21 | 87.40 | 89.95 | +2.86% | 5.10 | 0.72% |
| 2026-04-30 | 88.00 | 89.70 | 85.60 | 87.45 | -2.95% | 5.13 | 0.73% |
| 2026-04-29 | 87.56 | 90.66 | 87.17 | 90.11 | +2.91% | 3.55 | 0.50% |
| 2026-04-28 | 87.45 | 88.09 | 86.79 | 87.56 | +0.14% | 2.26 | 0.33% |
| 2026-04-27 | 89.22 | 89.86 | 87.00 | 87.44 | -2.02% | 3.01 | 0.43% |
| 2026-04-24 | 90.50 | 91.55 | 87.91 | 89.24 | -1.78% | 3.15 | 0.44% |
| 2026-04-23 | 94.70 | 98.50 | 90.33 | 90.86 | -1.06% | 5.85 | 0.79% |