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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 58.08 | 58.34 | 56.80 | 57.11 | -1.65% | 2.76 | 0.61% |
| 2025-07-22 | 59.94 | 59.94 | 57.67 | 58.07 | -2.97% | 3.09 | 0.66% |
| 2025-07-21 | 59.55 | 60.29 | 59.25 | 59.85 | +0.94% | 1.37 | 0.29% |
| 2025-07-18 | 58.90 | 59.55 | 58.40 | 59.29 | +0.41% | 1.28 | 0.27% |
| 2025-07-17 | 58.54 | 59.29 | 58.34 | 59.05 | +0.87% | 1.02 | 0.22% |
| 2025-07-16 | 58.12 | 58.63 | 57.69 | 58.54 | +1.09% | 1.06 | 0.23% |
| 2025-07-15 | 58.95 | 59.27 | 57.79 | 57.91 | -1.55% | 1.49 | 0.32% |
| 2025-07-14 | 58.35 | 59.81 | 58.25 | 58.82 | +0.87% | 1.44 | 0.31% |
| 2025-07-11 | 58.39 | 58.86 | 58.16 | 58.31 | -0.14% | 1.30 | 0.28% |
| 2025-07-10 | 58.20 | 58.62 | 57.90 | 58.39 | +0.62% | 0.99 | 0.21% |
| 2025-07-09 | 57.99 | 58.45 | 57.73 | 58.03 | +0.22% | 0.88 | 0.19% |
| 2025-07-08 | 57.81 | 58.10 | 57.46 | 57.90 | +0.03% | 1.56 | 0.34% |
| 2025-07-07 | 58.84 | 59.05 | 57.60 | 57.88 | -1.39% | 1.34 | 0.29% |
| 2025-07-04 | 58.18 | 59.41 | 58.05 | 58.70 | +0.85% | 1.72 | 0.37% |
| 2025-07-03 | 58.38 | 58.60 | 57.84 | 58.20 | -0.12% | 1.07 | 0.23% |
| 2025-07-02 | 58.81 | 59.29 | 58.20 | 58.27 | -0.95% | 1.82 | 0.39% |
| 2025-07-01 | 58.85 | 59.03 | 57.80 | 58.82 | +0.02% | 1.97 | 0.42% |
| 2025-06-30 | 59.09 | 59.52 | 58.61 | 58.81 | -0.40% | 1.80 | 0.38% |
| 2025-06-27 | 59.81 | 59.81 | 58.99 | 59.05 | -1.26% | 1.21 | 0.25% |
| 2025-06-26 | 60.71 | 61.18 | 58.97 | 59.81 | -1.33% | 1.95 | 0.41% |