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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 87.66 | 92.47 | 87.40 | 91.83 | +4.12% | 5.15 | 0.72% |
| 2026-04-21 | 88.45 | 89.19 | 86.50 | 88.20 | -0.28% | 4.00 | 0.57% |
| 2026-04-20 | 90.17 | 91.75 | 87.61 | 88.45 | -2.27% | 4.46 | 0.63% |
| 2026-04-17 | 91.49 | 93.55 | 89.88 | 90.50 | +1.66% | 6.63 | 0.91% |
| 2026-04-16 | 83.02 | 89.02 | 83.02 | 89.02 | +10.00% | 5.30 | 0.77% |
| 2026-04-15 | 82.39 | 82.98 | 80.61 | 80.93 | -1.77% | 2.46 | 0.38% |
| 2026-04-14 | 83.00 | 83.00 | 80.80 | 82.39 | +0.51% | 2.61 | 0.40% |
| 2026-04-13 | 82.51 | 82.68 | 81.31 | 81.97 | -1.36% | 2.36 | 0.36% |
| 2026-04-10 | 81.70 | 84.16 | 81.21 | 83.10 | +2.72% | 3.02 | 0.46% |
| 2026-04-09 | 82.03 | 82.89 | 80.66 | 80.90 | -2.60% | 2.79 | 0.43% |
| 2026-04-08 | 79.32 | 83.36 | 79.06 | 83.06 | +7.37% | 4.61 | 0.71% |
| 2026-04-07 | 78.93 | 79.27 | 77.00 | 77.36 | -1.90% | 2.84 | 0.46% |
| 2026-04-03 | 79.30 | 79.43 | 78.22 | 78.86 | +0.08% | 1.77 | 0.28% |
| 2026-04-02 | 80.53 | 80.76 | 78.26 | 78.80 | -2.12% | 3.01 | 0.48% |
| 2026-04-01 | 80.20 | 81.82 | 76.80 | 80.51 | +1.68% | 5.37 | 0.85% |
| 2026-03-31 | 81.38 | 81.98 | 75.61 | 79.18 | -4.37% | 9.07 | 1.47% |
| 2026-03-30 | 82.75 | 83.75 | 81.60 | 82.80 | -0.40% | 2.75 | 0.42% |
| 2026-03-27 | 82.50 | 84.08 | 81.56 | 83.13 | -0.32% | 3.06 | 0.47% |
| 2026-03-26 | 86.21 | 86.21 | 83.07 | 83.40 | -3.29% | 3.32 | 0.50% |
| 2026-03-25 | 86.99 | 88.29 | 85.99 | 86.24 | +1.01% | 2.77 | 0.40% |