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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 84.82 | 86.00 | 83.80 | 85.38 | +2.18% | 2.77 | 0.41% |
| 2026-03-23 | 84.74 | 86.00 | 83.00 | 83.56 | -2.94% | 4.24 | 0.64% |
| 2026-03-20 | 87.68 | 89.66 | 85.74 | 86.09 | -0.68% | 3.69 | 0.53% |
| 2026-03-19 | 87.91 | 88.37 | 86.35 | 86.68 | -2.84% | 2.96 | 0.43% |
| 2026-03-18 | 88.88 | 90.10 | 87.41 | 89.21 | +0.24% | 4.29 | 0.61% |
| 2026-03-17 | 88.51 | 90.00 | 87.60 | 89.00 | +0.28% | 2.90 | 0.41% |
| 2026-03-16 | 90.49 | 90.49 | 85.16 | 88.75 | -2.16% | 5.54 | 0.80% |
| 2026-03-13 | 91.80 | 92.20 | 90.36 | 90.71 | -1.40% | 2.71 | 0.37% |
| 2026-03-12 | 92.90 | 93.14 | 91.27 | 92.00 | -0.97% | 3.15 | 0.43% |
| 2026-03-11 | 96.28 | 96.28 | 92.58 | 92.90 | -3.00% | 4.69 | 0.63% |
| 2026-03-10 | 94.92 | 97.28 | 94.50 | 95.77 | +1.88% | 3.69 | 0.49% |
| 2026-03-09 | 97.30 | 97.50 | 92.00 | 94.00 | -4.57% | 5.76 | 0.78% |
| 2026-03-06 | 98.00 | 101.50 | 96.30 | 98.50 | +1.03% | 5.98 | 0.76% |
| 2026-03-05 | 96.08 | 100.28 | 94.42 | 97.50 | +2.92% | 6.03 | 0.77% |
| 2026-03-04 | 93.45 | 96.49 | 92.71 | 94.73 | +0.15% | 4.34 | 0.58% |
| 2026-03-03 | 96.70 | 97.16 | 94.15 | 94.59 | -2.06% | 4.82 | 0.64% |
| 2026-03-02 | 95.44 | 97.50 | 94.88 | 96.58 | +0.08% | 5.15 | 0.67% |
| 2026-02-27 | 96.21 | 97.96 | 94.81 | 96.50 | -1.02% | 4.65 | 0.61% |
| 2026-02-26 | 93.39 | 97.70 | 93.15 | 97.49 | +4.73% | 6.35 | 0.83% |
| 2026-02-25 | 94.54 | 94.66 | 91.61 | 93.09 | -1.35% | 5.14 | 0.70% |