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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 95.00 | 95.37 | 92.88 | 94.36 | +0.07% | 4.96 | 0.66% |
| 2026-02-13 | 97.80 | 97.80 | 94.01 | 94.29 | -4.33% | 4.69 | 0.62% |
| 2026-02-12 | 97.29 | 99.50 | 96.35 | 98.56 | +1.61% | 5.34 | 0.68% |
| 2026-02-11 | 94.25 | 97.86 | 93.80 | 97.00 | +2.92% | 5.29 | 0.69% |
| 2026-02-10 | 85.92 | 94.60 | 85.50 | 94.25 | +9.20% | 9.31 | 1.28% |
| 2026-02-09 | 84.23 | 86.60 | 81.88 | 86.31 | +3.61% | 4.02 | 0.60% |
| 2026-02-06 | 83.53 | 84.75 | 81.87 | 83.30 | -1.22% | 2.31 | 0.35% |
| 2026-02-05 | 85.29 | 85.80 | 83.50 | 84.33 | -1.14% | 2.15 | 0.32% |
| 2026-02-04 | 84.17 | 85.70 | 83.30 | 85.30 | +1.34% | 2.58 | 0.38% |
| 2026-02-03 | 82.00 | 84.49 | 81.40 | 84.17 | +3.72% | 3.30 | 0.50% |
| 2026-02-02 | 83.52 | 84.88 | 81.10 | 81.15 | -2.65% | 4.65 | 0.71% |
| 2026-01-30 | 88.07 | 88.46 | 82.70 | 83.36 | -5.41% | 6.18 | 0.92% |
| 2026-01-29 | 88.11 | 92.50 | 87.30 | 88.13 | +0.03% | 7.05 | 0.99% |
| 2026-01-28 | 86.00 | 88.26 | 84.74 | 88.10 | +2.37% | 4.72 | 0.69% |
| 2026-01-27 | 83.81 | 88.54 | 83.81 | 86.06 | +2.94% | 5.12 | 0.75% |
| 2026-01-26 | 84.39 | 85.50 | 83.28 | 83.60 | -0.94% | 3.16 | 0.47% |
| 2026-01-23 | 84.45 | 84.66 | 82.88 | 84.39 | 0.00% | 3.44 | 0.52% |
| 2026-01-22 | 84.95 | 85.78 | 84.00 | 84.39 | -0.30% | 2.61 | 0.39% |
| 2026-01-21 | 82.00 | 85.50 | 82.00 | 84.64 | +2.82% | 3.54 | 0.53% |
| 2026-01-20 | 84.09 | 85.58 | 81.25 | 82.32 | -1.54% | 3.91 | 0.60% |