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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 82.58 | 84.70 | 81.70 | 83.61 | +1.15% | 3.83 | 0.58% |
| 2026-01-16 | 84.01 | 85.10 | 82.00 | 82.66 | -0.36% | 3.14 | 0.48% |
| 2026-01-15 | 83.88 | 84.66 | 82.00 | 82.96 | -1.06% | 3.73 | 0.56% |
| 2026-01-14 | 82.00 | 84.48 | 81.50 | 83.85 | +1.93% | 3.80 | 0.58% |
| 2026-01-13 | 81.48 | 83.29 | 81.30 | 82.26 | +1.43% | 3.25 | 0.50% |
| 2026-01-12 | 84.00 | 84.18 | 80.92 | 81.10 | -3.57% | 3.97 | 0.61% |
| 2026-01-09 | 81.75 | 84.29 | 81.70 | 84.10 | +3.41% | 3.33 | 0.50% |
| 2026-01-08 | 86.52 | 86.52 | 81.08 | 81.33 | -6.03% | 5.37 | 0.82% |
| 2026-01-07 | 86.00 | 87.50 | 83.66 | 86.55 | +0.67% | 2.96 | 0.43% |
| 2026-01-06 | 85.01 | 86.50 | 84.42 | 85.97 | +1.11% | 3.01 | 0.44% |
| 2026-01-05 | 84.52 | 85.47 | 83.50 | 85.03 | +0.62% | 2.38 | 0.35% |
| 2025-12-31 | 84.96 | 85.19 | 83.79 | 84.51 | -0.28% | 1.91 | 0.28% |
| 2025-12-30 | 83.90 | 85.40 | 83.40 | 84.75 | +0.94% | 1.70 | 0.25% |
| 2025-12-29 | 84.78 | 84.78 | 82.90 | 83.96 | -1.04% | 2.13 | 0.32% |
| 2025-12-26 | 84.23 | 85.50 | 83.33 | 84.84 | +0.72% | 2.65 | 0.39% |
| 2025-12-25 | 83.21 | 85.05 | 82.51 | 84.23 | +1.34% | 2.28 | 0.34% |
| 2025-12-24 | 83.11 | 83.49 | 82.27 | 83.12 | +0.10% | 2.11 | 0.32% |
| 2025-12-23 | 83.07 | 83.55 | 81.58 | 83.04 | -0.04% | 2.29 | 0.35% |
| 2025-12-22 | 82.50 | 84.32 | 81.84 | 83.07 | +1.12% | 2.68 | 0.41% |
| 2025-12-19 | 81.73 | 83.20 | 81.46 | 82.15 | +0.62% | 2.40 | 0.37% |