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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 83.33 | 83.34 | 81.29 | 81.64 | -2.13% | 3.92 | 0.60% |
| 2025-12-17 | 82.99 | 84.29 | 81.80 | 83.42 | +0.54% | 4.22 | 0.64% |
| 2025-12-16 | 83.71 | 84.28 | 82.04 | 82.97 | -1.08% | 4.46 | 0.68% |
| 2025-12-15 | 88.00 | 88.00 | 83.00 | 83.88 | -4.89% | 6.38 | 0.95% |
| 2025-12-12 | 82.01 | 88.19 | 81.14 | 88.19 | +6.04% | 6.29 | 0.92% |
| 2025-12-11 | 81.78 | 84.90 | 81.78 | 83.17 | +2.81% | 5.30 | 0.80% |
| 2025-12-10 | 76.79 | 81.18 | 76.70 | 80.90 | +5.26% | 5.40 | 0.85% |
| 2025-12-09 | 74.14 | 77.80 | 73.70 | 76.86 | +3.56% | 3.22 | 0.53% |
| 2025-12-08 | 74.88 | 74.97 | 73.38 | 74.22 | -0.38% | 3.04 | 0.52% |
| 2025-12-05 | 71.88 | 75.20 | 71.26 | 74.50 | +3.98% | 3.76 | 0.64% |
| 2025-12-04 | 69.90 | 71.71 | 68.97 | 71.65 | +2.80% | 2.39 | 0.42% |
| 2025-12-03 | 69.38 | 70.44 | 69.10 | 69.70 | +0.32% | 1.49 | 0.27% |
| 2025-12-02 | 70.00 | 70.48 | 68.70 | 69.48 | -0.53% | 1.43 | 0.26% |
| 2025-12-01 | 68.90 | 70.10 | 68.10 | 69.85 | +1.45% | 2.14 | 0.39% |
| 2025-11-28 | 67.78 | 69.40 | 67.42 | 68.85 | +1.55% | 2.16 | 0.40% |
| 2025-11-27 | 66.31 | 68.35 | 66.28 | 67.80 | +2.32% | 1.77 | 0.33% |
| 2025-11-26 | 65.97 | 66.66 | 65.78 | 66.26 | +0.59% | 1.18 | 0.22% |
| 2025-11-25 | 66.61 | 66.90 | 65.70 | 65.87 | -0.54% | 1.67 | 0.32% |
| 2025-11-24 | 67.01 | 67.68 | 66.03 | 66.23 | -1.08% | 1.79 | 0.34% |
| 2025-11-21 | 67.00 | 67.67 | 66.00 | 66.95 | -0.59% | 2.47 | 0.46% |